[{"ts": 1775030280000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030340000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 236.73, "quote_volume": 273.65988, "trades": 4, "taker_buy_quote": 268.66596}, {"ts": 1775030400000, "open": 1.157, "high": 1.158, "low": 1.157, "close": 1.157, "volume": 2364.83, "quote_volume": 2737.73186, "trades": 13, "taker_buy_quote": 2309.85971}, {"ts": 1775030460000, "open": 1.157, "high": 1.157, "low": 1.157, "close": 1.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030520000, "open": 1.158, "high": 1.158, "low": 1.158, "close": 1.158, "volume": 37.12, "quote_volume": 42.98496, "trades": 1, "taker_buy_quote": 42.98496}, {"ts": 1775030580000, "open": 1.158, "high": 1.159, "low": 1.158, "close": 1.159, "volume": 729.49, "quote_volume": 845.13277, "trades": 9, "taker_buy_quote": 734.53219}, {"ts": 1775030640000, "open": 1.16, "high": 1.162, "low": 1.16, "close": 1.162, "volume": 1411.69, "quote_volume": 1640.07176, "trades": 18, "taker_buy_quote": 866.5516}, {"ts": 1775030700000, "open": 1.162, "high": 1.162, "low": 1.162, "close": 1.162, "volume": 768.56, "quote_volume": 893.06672, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775030760000, "open": 1.162, "high": 1.162, "low": 1.161, "close": 1.161, "volume": 203.1, "quote_volume": 235.84311, "trades": 4, "taker_buy_quote": 51.13962}, {"ts": 1775030820000, "open": 1.161, "high": 1.162, "low": 1.161, "close": 1.162, "volume": 967.83, "quote_volume": 1124.01866, "trades": 7, "taker_buy_quote": 292.31272}, {"ts": 1775030880000, "open": 1.161, "high": 1.161, "low": 1.161, "close": 1.161, "volume": 28.17, "quote_volume": 32.70537, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775030940000, "open": 1.161, "high": 1.161, "low": 1.16, "close": 1.16, "volume": 1064.94, "quote_volume": 1235.53115, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775031000000, "open": 1.161, "high": 1.161, "low": 1.161, "close": 1.161, "volume": 327.81, "quote_volume": 380.58741, "trades": 3, "taker_buy_quote": 380.58741}, {"ts": 1775031060000, "open": 1.162, "high": 1.162, "low": 1.161, "close": 1.161, "volume": 209.79, "quote_volume": 243.75808, "trades": 3, "taker_buy_quote": 222.97618}, {"ts": 1775031120000, "open": 1.161, "high": 1.161, "low": 1.16, "close": 1.16, "volume": 130.7, "quote_volume": 151.7336, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775031180000, "open": 1.161, "high": 1.162, "low": 1.161, "close": 1.162, "volume": 227.1, "quote_volume": 263.7031, "trades": 2, "taker_buy_quote": 263.7031}, {"ts": 1775031240000, "open": 1.162, "high": 1.162, "low": 1.162, "close": 1.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031300000, "open": 1.161, "high": 1.161, "low": 1.161, "close": 1.161, "volume": 211.74, "quote_volume": 245.83014, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775031360000, "open": 1.16, "high": 1.162, "low": 1.16, "close": 1.162, "volume": 10285.71, "quote_volume": 11935.37627, "trades": 83, "taker_buy_quote": 10640.53727}, {"ts": 1775031420000, "open": 1.16, "high": 1.16, "low": 1.16, "close": 1.16, "volume": 200.75, "quote_volume": 232.87, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775031480000, "open": 1.16, "high": 1.16, "low": 1.16, "close": 1.16, "volume": 44.97, "quote_volume": 52.1652, "trades": 2, "taker_buy_quote": 44.0452}, {"ts": 1775031540000, "open": 1.16, "high": 1.16, "low": 1.16, "close": 1.16, "volume": 117.31, "quote_volume": 136.0796, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775031600000, "open": 1.159, "high": 1.159, "low": 1.159, "close": 1.159, "volume": 240.17, "quote_volume": 278.35703, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775031660000, "open": 1.159, "high": 1.159, "low": 1.159, "close": 1.159, "volume": 25.68, "quote_volume": 29.76312, "trades": 2, "taker_buy_quote": 29.76312}, {"ts": 1775031720000, "open": 1.158, "high": 1.158, "low": 1.157, "close": 1.157, "volume": 3009.61, "quote_volume": 3483.76871, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775031780000, "open": 1.158, "high": 1.159, "low": 1.158, "close": 1.159, "volume": 1052.41, "quote_volume": 1219.53113, "trades": 10, "taker_buy_quote": 973.96565}, {"ts": 1775031840000, "open": 1.161, "high": 1.162, "low": 1.161, "close": 1.162, "volume": 804.95, "quote_volume": 935.11407, "trades": 8, "taker_buy_quote": 484.78097}, {"ts": 1775031900000, "open": 1.163, "high": 1.164, "low": 1.163, "close": 1.164, "volume": 1653.83, "quote_volume": 1924.95812, "trades": 11, "taker_buy_quote": 1410.42356}, {"ts": 1775031960000, "open": 1.163, "high": 1.164, "low": 1.162, "close": 1.162, "volume": 1877.24, "quote_volume": 2183.22549, "trades": 17, "taker_buy_quote": 223.83098}, {"ts": 1775032020000, "open": 1.163, "high": 1.163, "low": 1.162, "close": 1.162, "volume": 558.53, "quote_volume": 649.27615, "trades": 6, "taker_buy_quote": 200.0964}, {"ts": 1775032080000, "open": 1.162, "high": 1.164, "low": 1.162, "close": 1.164, "volume": 2133.84, "quote_volume": 2481.23052, "trades": 13, "taker_buy_quote": 1792.44631}, {"ts": 1775032140000, "open": 1.163, "high": 1.163, "low": 1.163, "close": 1.163, "volume": 5051.4, "quote_volume": 5874.7782, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775032200000, "open": 1.163, "high": 1.164, "low": 1.163, "close": 1.164, "volume": 205.29, "quote_volume": 238.77046, "trades": 2, "taker_buy_quote": 238.77046}, {"ts": 1775032260000, "open": 1.164, "high": 1.165, "low": 1.164, "close": 1.165, "volume": 874.21, "quote_volume": 1018.15186, "trades": 12, "taker_buy_quote": 843.40186}, {"ts": 1775032320000, "open": 1.166, "high": 1.166, "low": 1.165, "close": 1.165, "volume": 4654.71, "quote_volume": 5427.14515, "trades": 15, "taker_buy_quote": 2037.60832}, {"ts": 1775032380000, "open": 1.165, "high": 1.165, "low": 1.165, "close": 1.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032440000, "open": 1.165, "high": 1.165, "low": 1.165, "close": 1.165, "volume": 6.19, "quote_volume": 7.21135, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775032500000, "open": 1.166, "high": 1.166, "low": 1.165, "close": 1.165, "volume": 2308.36, "quote_volume": 2690.88964, "trades": 16, "taker_buy_quote": 165.58366}, {"ts": 1775032560000, "open": 1.165, "high": 1.165, "low": 1.165, "close": 1.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032620000, "open": 1.165, "high": 1.165, "low": 1.165, "close": 1.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032680000, "open": 1.165, "high": 1.166, "low": 1.165, "close": 1.166, "volume": 607.4, "quote_volume": 708.13093, "trades": 7, "taker_buy_quote": 594.57838}, {"ts": 1775032740000, "open": 1.165, "high": 1.165, "low": 1.163, "close": 1.163, "volume": 3750.8, "quote_volume": 4366.16813, "trades": 21, "taker_buy_quote": 307.91435}, {"ts": 1775032800000, "open": 1.163, "high": 1.167, "low": 1.163, "close": 1.167, "volume": 1160.81, "quote_volume": 1352.27814, "trades": 17, "taker_buy_quote": 1352.27814}, {"ts": 1775032860000, "open": 1.167, "high": 1.168, "low": 1.167, "close": 1.167, "volume": 1281.86, "quote_volume": 1496.80087, "trades": 17, "taker_buy_quote": 1186.23883}, {"ts": 1775032920000, "open": 1.167, "high": 1.167, "low": 1.164, "close": 1.164, "volume": 4671.18, "quote_volume": 5447.67581, "trades": 33, "taker_buy_quote": 2310.63842}, {"ts": 1775032980000, "open": 1.164, "high": 1.164, "low": 1.164, "close": 1.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033040000, "open": 1.164, "high": 1.164, "low": 1.164, "close": 1.164, "volume": 334.54, "quote_volume": 389.40456, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775033100000, "open": 1.165, "high": 1.166, "low": 1.165, "close": 1.166, "volume": 1142.93, "quote_volume": 1332.34524, "trades": 12, "taker_buy_quote": 1332.34524}, {"ts": 1775033160000, "open": 1.166, "high": 1.166, "low": 1.165, "close": 1.166, "volume": 440.19, "quote_volume": 513.22292, "trades": 4, "taker_buy_quote": 250.07202}, {"ts": 1775033220000, "open": 1.165, "high": 1.165, "low": 1.165, "close": 1.165, "volume": 875.81, "quote_volume": 1020.31865, "trades": 7, "taker_buy_quote": 202.90805}, {"ts": 1775033280000, "open": 1.165, "high": 1.166, "low": 1.165, "close": 1.166, "volume": 1266.56, "quote_volume": 1476.29522, "trades": 10, "taker_buy_quote": 1202.82312}, {"ts": 1775033340000, "open": 1.166, "high": 1.166, "low": 1.166, "close": 1.166, "volume": 528.45, "quote_volume": 616.1727, "trades": 4, "taker_buy_quote": 616.1727}, {"ts": 1775033400000, "open": 1.166, "high": 1.166, "low": 1.166, "close": 1.166, "volume": 56.56, "quote_volume": 65.94896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775033460000, "open": 1.166, "high": 1.166, "low": 1.165, "close": 1.166, "volume": 553.26, "quote_volume": 644.69734, "trades": 11, "taker_buy_quote": 202.94272}, {"ts": 1775033520000, "open": 1.165, "high": 1.165, "low": 1.163, "close": 1.164, "volume": 567.42, "quote_volume": 660.60266, "trades": 5, "taker_buy_quote": 405.64193}, {"ts": 1775033580000, "open": 1.163, "high": 1.165, "low": 1.163, "close": 1.164, "volume": 528.25, "quote_volume": 615.02817, "trades": 9, "taker_buy_quote": 445.67105}, {"ts": 1775033640000, "open": 1.165, "high": 1.165, "low": 1.16, "close": 1.161, "volume": 3611.24, "quote_volume": 4193.19564, "trades": 21, "taker_buy_quote": 769.29029}, {"ts": 1775033700000, "open": 1.16, "high": 1.162, "low": 1.16, "close": 1.162, "volume": 1133.13, "quote_volume": 1316.29004, "trades": 8, "taker_buy_quote": 1096.21931}, {"ts": 1775033760000, "open": 1.163, "high": 1.163, "low": 1.163, "close": 1.163, "volume": 611.42, "quote_volume": 711.08146, "trades": 8, "taker_buy_quote": 42.11223}, {"ts": 1775033820000, "open": 1.163, "high": 1.164, "low": 1.163, "close": 1.164, "volume": 3733.37, "quote_volume": 4345.50318, "trades": 25, "taker_buy_quote": 2708.6049}, {"ts": 1775033880000, "open": 1.165, "high": 1.165, "low": 1.164, "close": 1.164, "volume": 6680.37, "quote_volume": 7781.968, "trades": 23, "taker_buy_quote": 638.12933}, {"ts": 1775033940000, "open": 1.163, "high": 1.163, "low": 1.163, "close": 1.163, "volume": 84.23, "quote_volume": 97.95949, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775034000000, "open": 1.163, "high": 1.168, "low": 1.163, "close": 1.168, "volume": 1981.81, "quote_volume": 2309.28919, "trades": 27, "taker_buy_quote": 2049.18377}, {"ts": 1775034060000, "open": 1.167, "high": 1.168, "low": 1.167, "close": 1.167, "volume": 464.56, "quote_volume": 542.43167, "trades": 7, "taker_buy_quote": 162.936}, {"ts": 1775034120000, "open": 1.167, "high": 1.168, "low": 1.167, "close": 1.167, "volume": 411.79, "quote_volume": 480.5936, "trades": 8, "taker_buy_quote": 203.29106}, {"ts": 1775034180000, "open": 1.167, "high": 1.168, "low": 1.167, "close": 1.167, "volume": 854.01, "quote_volume": 996.80384, "trades": 8, "taker_buy_quote": 609.94334}, {"ts": 1775034240000, "open": 1.167, "high": 1.167, "low": 1.167, "close": 1.167, "volume": 825.53, "quote_volume": 963.39351, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775034300000, "open": 1.167, "high": 1.167, "low": 1.165, "close": 1.165, "volume": 624.8, "quote_volume": 728.50387, "trades": 7, "taker_buy_quote": 203.25639}, {"ts": 1775034360000, "open": 1.164, "high": 1.165, "low": 1.164, "close": 1.164, "volume": 377.92, "quote_volume": 440.18765, "trades": 4, "taker_buy_quote": 336.41705}, {"ts": 1775034420000, "open": 1.165, "high": 1.165, "low": 1.162, "close": 1.162, "volume": 1577.98, "quote_volume": 1836.57162, "trades": 13, "taker_buy_quote": 53.0774}, {"ts": 1775034480000, "open": 1.161, "high": 1.161, "low": 1.159, "close": 1.16, "volume": 1153.73, "quote_volume": 1338.80432, "trades": 16, "taker_buy_quote": 834.61991}, {"ts": 1775034540000, "open": 1.159, "high": 1.16, "low": 1.159, "close": 1.159, "volume": 209.36, "quote_volume": 242.72074, "trades": 3, "taker_buy_quote": 84.1}, {"ts": 1775034600000, "open": 1.159, "high": 1.159, "low": 1.159, "close": 1.159, "volume": 91.16, "quote_volume": 105.65444, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775034660000, "open": 1.159, "high": 1.159, "low": 1.156, "close": 1.157, "volume": 6242.35, "quote_volume": 7223.15576, "trades": 23, "taker_buy_quote": 4363.22363}, {"ts": 1775034720000, "open": 1.157, "high": 1.157, "low": 1.154, "close": 1.156, "volume": 2082.43, "quote_volume": 2405.48702, "trades": 21, "taker_buy_quote": 511.4144}, {"ts": 1775034780000, "open": 1.156, "high": 1.157, "low": 1.156, "close": 1.157, "volume": 641.46, "quote_volume": 741.5348, "trades": 5, "taker_buy_quote": 662.869}, {"ts": 1775034840000, "open": 1.157, "high": 1.158, "low": 1.156, "close": 1.157, "volume": 2091.25, "quote_volume": 2420.79577, "trades": 18, "taker_buy_quote": 2018.64053}, {"ts": 1775034900000, "open": 1.157, "high": 1.157, "low": 1.155, "close": 1.155, "volume": 271.24, "quote_volume": 313.54635, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775034960000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 140.32, "quote_volume": 162.0696, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775035020000, "open": 1.156, "high": 1.156, "low": 1.154, "close": 1.155, "volume": 340.13, "quote_volume": 392.85786, "trades": 6, "taker_buy_quote": 202.92515}, {"ts": 1775035080000, "open": 1.155, "high": 1.155, "low": 1.153, "close": 1.153, "volume": 274.62, "quote_volume": 317.13546, "trades": 4, "taker_buy_quote": 80.8269}, {"ts": 1775035140000, "open": 1.154, "high": 1.154, "low": 1.152, "close": 1.153, "volume": 299.02, "quote_volume": 344.74083, "trades": 6, "taker_buy_quote": 231.94306}, {"ts": 1775035200000, "open": 1.153, "high": 1.154, "low": 1.152, "close": 1.153, "volume": 1471.56, "quote_volume": 1697.1517, "trades": 15, "taker_buy_quote": 1133.72237}, {"ts": 1775035260000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 357.75, "quote_volume": 412.8435, "trades": 6, "taker_buy_quote": 356.33212}, {"ts": 1775035320000, "open": 1.154, "high": 1.155, "low": 1.154, "close": 1.154, "volume": 304.88, "quote_volume": 351.89329, "trades": 5, "taker_buy_quote": 71.34435}, {"ts": 1775035380000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 4088.28, "quote_volume": 4721.9634, "trades": 19, "taker_buy_quote": 2514.51585}, {"ts": 1775035440000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 638.91, "quote_volume": 738.57996, "trades": 7, "taker_buy_quote": 538.01396}, {"ts": 1775035500000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 46.44, "quote_volume": 53.68464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775035560000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 139.23, "quote_volume": 160.94988, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775035620000, "open": 1.157, "high": 1.158, "low": 1.157, "close": 1.158, "volume": 760.4, "quote_volume": 880.03219, "trades": 8, "taker_buy_quote": 545.35503}, {"ts": 1775035680000, "open": 1.158, "high": 1.158, "low": 1.157, "close": 1.157, "volume": 162.48, "quote_volume": 188.1055, "trades": 4, "taker_buy_quote": 83.955}, {"ts": 1775035740000, "open": 1.157, "high": 1.157, "low": 1.157, "close": 1.157, "volume": 60.01, "quote_volume": 69.43157, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775035800000, "open": 1.158, "high": 1.158, "low": 1.158, "close": 1.158, "volume": 423.48, "quote_volume": 490.38984, "trades": 4, "taker_buy_quote": 490.38984}, {"ts": 1775035860000, "open": 1.159, "high": 1.159, "low": 1.159, "close": 1.159, "volume": 411.74, "quote_volume": 477.20666, "trades": 3, "taker_buy_quote": 477.20666}, {"ts": 1775035920000, "open": 1.159, "high": 1.159, "low": 1.159, "close": 1.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035980000, "open": 1.159, "high": 1.159, "low": 1.158, "close": 1.158, "volume": 391.89, "quote_volume": 453.88055, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775036040000, "open": 1.157, "high": 1.157, "low": 1.157, "close": 1.157, "volume": 8.04, "quote_volume": 9.30228, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775036100000, "open": 1.158, "high": 1.158, "low": 1.158, "close": 1.158, "volume": 510.72, "quote_volume": 591.41376, "trades": 10, "taker_buy_quote": 572.27202}, {"ts": 1775036160000, "open": 1.158, "high": 1.158, "low": 1.158, "close": 1.158, "volume": 162.8, "quote_volume": 188.5224, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775036220000, "open": 1.157, "high": 1.157, "low": 1.156, "close": 1.156, "volume": 2190.9, "quote_volume": 2533.61174, "trades": 20, "taker_buy_quote": 331.8876}, {"ts": 1775036280000, "open": 1.157, "high": 1.157, "low": 1.155, "close": 1.155, "volume": 434.5, "quote_volume": 501.94209, "trades": 5, "taker_buy_quote": 41.81398}, {"ts": 1775036340000, "open": 1.155, "high": 1.155, "low": 1.154, "close": 1.154, "volume": 1399.7, "quote_volume": 1615.3268, "trades": 9, "taker_buy_quote": 1239.469}, {"ts": 1775036400000, "open": 1.154, "high": 1.154, "low": 1.153, "close": 1.153, "volume": 319.38, "quote_volume": 368.45624, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775036460000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 106.45, "quote_volume": 122.8433, "trades": 2, "taker_buy_quote": 122.8433}, {"ts": 1775036520000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 5.35, "quote_volume": 6.17925, "trades": 1, "taker_buy_quote": 6.17925}, {"ts": 1775036580000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 91.09, "quote_volume": 105.11786, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775036640000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 26.38, "quote_volume": 30.41614, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775036700000, "open": 1.153, "high": 1.153, "low": 1.15, "close": 1.152, "volume": 7400.48, "quote_volume": 8522.18079, "trades": 28, "taker_buy_quote": 359.75808}, {"ts": 1775036760000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 50.95, "quote_volume": 58.64345, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775036820000, "open": 1.152, "high": 1.152, "low": 1.149, "close": 1.151, "volume": 6165.6, "quote_volume": 7090.91514, "trades": 31, "taker_buy_quote": 845.61668}, {"ts": 1775036880000, "open": 1.152, "high": 1.152, "low": 1.151, "close": 1.151, "volume": 411.76, "quote_volume": 474.34309, "trades": 5, "taker_buy_quote": 176.52096}, {"ts": 1775036940000, "open": 1.152, "high": 1.153, "low": 1.152, "close": 1.153, "volume": 801.32, "quote_volume": 923.66236, "trades": 11, "taker_buy_quote": 923.66236}, {"ts": 1775037000000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 519.26, "quote_volume": 598.70678, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775037060000, "open": 1.153, "high": 1.154, "low": 1.153, "close": 1.154, "volume": 547.63, "quote_volume": 631.48989, "trades": 3, "taker_buy_quote": 631.48989}, {"ts": 1775037120000, "open": 1.152, "high": 1.152, "low": 1.151, "close": 1.152, "volume": 3830.53, "quote_volume": 4410.29788, "trades": 29, "taker_buy_quote": 2236.9023}, {"ts": 1775037180000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 945.58, "quote_volume": 1089.30816, "trades": 14, "taker_buy_quote": 1089.30816}, {"ts": 1775037240000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037300000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 7.29, "quote_volume": 8.40537, "trades": 1, "taker_buy_quote": 8.40537}, {"ts": 1775037360000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 426.6, "quote_volume": 491.8698, "trades": 3, "taker_buy_quote": 115.3}, {"ts": 1775037420000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 1572.0, "quote_volume": 1814.088, "trades": 8, "taker_buy_quote": 1814.088}, {"ts": 1775037480000, "open": 1.155, "high": 1.156, "low": 1.155, "close": 1.156, "volume": 1376.73, "quote_volume": 1590.64077, "trades": 11, "taker_buy_quote": 1590.64077}, {"ts": 1775037540000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037600000, "open": 1.157, "high": 1.157, "low": 1.157, "close": 1.157, "volume": 1332.49, "quote_volume": 1541.69093, "trades": 8, "taker_buy_quote": 1541.69093}, {"ts": 1775037660000, "open": 1.157, "high": 1.157, "low": 1.156, "close": 1.156, "volume": 2893.36, "quote_volume": 3345.94412, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775037720000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 515.01, "quote_volume": 595.35156, "trades": 4, "taker_buy_quote": 276.284}, {"ts": 1775037780000, "open": 1.155, "high": 1.155, "low": 1.153, "close": 1.153, "volume": 1525.68, "quote_volume": 1760.25196, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775037840000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037900000, "open": 1.154, "high": 1.155, "low": 1.154, "close": 1.155, "volume": 1380.33, "quote_volume": 1593.84882, "trades": 23, "taker_buy_quote": 1593.84882}, {"ts": 1775037960000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 507.4, "quote_volume": 586.047, "trades": 3, "taker_buy_quote": 565.95}, {"ts": 1775038020000, "open": 1.156, "high": 1.156, "low": 1.154, "close": 1.155, "volume": 4095.32, "quote_volume": 4728.51379, "trades": 26, "taker_buy_quote": 1160.8475}, {"ts": 1775038080000, "open": 1.154, "high": 1.156, "low": 1.154, "close": 1.156, "volume": 3744.58, "quote_volume": 4326.44681, "trades": 17, "taker_buy_quote": 3773.58405}, {"ts": 1775038140000, "open": 1.157, "high": 1.157, "low": 1.156, "close": 1.156, "volume": 2986.81, "quote_volume": 3453.79254, "trades": 15, "taker_buy_quote": 377.8762}, {"ts": 1775038200000, "open": 1.156, "high": 1.157, "low": 1.156, "close": 1.157, "volume": 805.35, "quote_volume": 931.47095, "trades": 6, "taker_buy_quote": 562.70695}, {"ts": 1775038260000, "open": 1.158, "high": 1.158, "low": 1.158, "close": 1.158, "volume": 519.33, "quote_volume": 601.38414, "trades": 5, "taker_buy_quote": 601.38414}, {"ts": 1775038320000, "open": 1.158, "high": 1.158, "low": 1.158, "close": 1.158, "volume": 237.85, "quote_volume": 275.4303, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775038380000, "open": 1.158, "high": 1.158, "low": 1.158, "close": 1.158, "volume": 98.6, "quote_volume": 114.1788, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775038440000, "open": 1.156, "high": 1.156, "low": 1.155, "close": 1.155, "volume": 3193.69, "quote_volume": 3691.4395, "trades": 32, "taker_buy_quote": 1354.73665}, {"ts": 1775038500000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 202.43, "quote_volume": 233.60422, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775038560000, "open": 1.154, "high": 1.155, "low": 1.154, "close": 1.155, "volume": 2369.81, "quote_volume": 2735.56574, "trades": 18, "taker_buy_quote": 1511.94492}, {"ts": 1775038620000, "open": 1.155, "high": 1.157, "low": 1.155, "close": 1.156, "volume": 2476.09, "quote_volume": 2861.62452, "trades": 20, "taker_buy_quote": 2861.62452}, {"ts": 1775038680000, "open": 1.155, "high": 1.155, "low": 1.154, "close": 1.154, "volume": 163.5, "quote_volume": 188.6924, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775038740000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 139.5, "quote_volume": 160.983, "trades": 1, "taker_buy_quote": 160.983}, {"ts": 1775038800000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 409.09, "quote_volume": 472.08986, "trades": 5, "taker_buy_quote": 472.08986}, {"ts": 1775038860000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 40.0, "quote_volume": 46.2, "trades": 1, "taker_buy_quote": 46.2}, {"ts": 1775038920000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 316.14, "quote_volume": 365.1417, "trades": 8, "taker_buy_quote": 130.1916}, {"ts": 1775038980000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039040000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 25.0, "quote_volume": 28.85, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775039100000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 87.22, "quote_volume": 100.65188, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775039160000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 342.98, "quote_volume": 395.45594, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775039220000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 1646.98, "quote_volume": 1897.32096, "trades": 9, "taker_buy_quote": 1486.08}, {"ts": 1775039280000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039340000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039400000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 24.54, "quote_volume": 28.27008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775039460000, "open": 1.152, "high": 1.152, "low": 1.15, "close": 1.152, "volume": 3451.75, "quote_volume": 3971.56791, "trades": 22, "taker_buy_quote": 548.9932}, {"ts": 1775039520000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 460.57, "quote_volume": 531.03721, "trades": 7, "taker_buy_quote": 141.30015}, {"ts": 1775039580000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039640000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 74.56, "quote_volume": 85.96768, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775039700000, "open": 1.152, "high": 1.153, "low": 1.152, "close": 1.152, "volume": 506.36, "quote_volume": 583.45606, "trades": 6, "taker_buy_quote": 394.4359}, {"ts": 1775039760000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039820000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 1226.16, "quote_volume": 1413.76248, "trades": 54, "taker_buy_quote": 1413.76248}, {"ts": 1775039880000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 48.83, "quote_volume": 56.30099, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775039940000, "open": 1.153, "high": 1.153, "low": 1.152, "close": 1.152, "volume": 236.78, "quote_volume": 272.8194, "trades": 4, "taker_buy_quote": 56.31252}, {"ts": 1775040000000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 645.25, "quote_volume": 742.68275, "trades": 6, "taker_buy_quote": 268.5283}, {"ts": 1775040060000, "open": 1.152, "high": 1.153, "low": 1.152, "close": 1.153, "volume": 79.0, "quote_volume": 91.058, "trades": 2, "taker_buy_quote": 57.65}, {"ts": 1775040120000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 74.62, "quote_volume": 85.88762, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775040180000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 50.0, "quote_volume": 57.6, "trades": 1, "taker_buy_quote": 57.6}, {"ts": 1775040240000, "open": 1.152, "high": 1.152, "low": 1.151, "close": 1.151, "volume": 221.04, "quote_volume": 254.45098, "trades": 2, "taker_buy_quote": 39.09888}, {"ts": 1775040300000, "open": 1.151, "high": 1.152, "low": 1.151, "close": 1.152, "volume": 1027.99, "quote_volume": 1184.06959, "trades": 13, "taker_buy_quote": 1098.10735}, {"ts": 1775040360000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 103.36, "quote_volume": 119.17408, "trades": 2, "taker_buy_quote": 119.17408}, {"ts": 1775040420000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 238.02, "quote_volume": 274.19904, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775040480000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 172.0, "quote_volume": 197.972, "trades": 2, "taker_buy_quote": 197.972}, {"ts": 1775040540000, "open": 1.151, "high": 1.151, "low": 1.15, "close": 1.15, "volume": 351.0, "quote_volume": 403.801, "trades": 4, "taker_buy_quote": 173.801}, {"ts": 1775040600000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 729.04, "quote_volume": 839.12504, "trades": 8, "taker_buy_quote": 745.848}, {"ts": 1775040660000, "open": 1.15, "high": 1.15, "low": 1.149, "close": 1.149, "volume": 612.82, "quote_volume": 704.736, "trades": 8, "taker_buy_quote": 663.55}, {"ts": 1775040720000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 50.0, "quote_volume": 57.5, "trades": 2, "taker_buy_quote": 57.5}, {"ts": 1775040780000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 384.0, "quote_volume": 441.6, "trades": 4, "taker_buy_quote": 441.6}, {"ts": 1775040840000, "open": 1.149, "high": 1.15, "low": 1.149, "close": 1.15, "volume": 516.53, "quote_volume": 593.82397, "trades": 5, "taker_buy_quote": 380.65}, {"ts": 1775040900000, "open": 1.15, "high": 1.15, "low": 1.149, "close": 1.149, "volume": 192.79, "quote_volume": 221.59631, "trades": 5, "taker_buy_quote": 109.94447}, {"ts": 1775040960000, "open": 1.148, "high": 1.149, "low": 1.147, "close": 1.149, "volume": 1402.94, "quote_volume": 1610.7709, "trades": 10, "taker_buy_quote": 278.02912}, {"ts": 1775041020000, "open": 1.149, "high": 1.151, "low": 1.148, "close": 1.148, "volume": 10160.1, "quote_volume": 11678.02352, "trades": 61, "taker_buy_quote": 4435.31387}, {"ts": 1775041080000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 6.93, "quote_volume": 7.95564, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775041140000, "open": 1.149, "high": 1.15, "low": 1.149, "close": 1.15, "volume": 1015.53, "quote_volume": 1167.34151, "trades": 6, "taker_buy_quote": 1167.34151}, {"ts": 1775041200000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 342.75, "quote_volume": 394.1625, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775041260000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041320000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 499.22, "quote_volume": 573.60378, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775041380000, "open": 1.149, "high": 1.151, "low": 1.149, "close": 1.151, "volume": 3615.97, "quote_volume": 4155.68103, "trades": 29, "taker_buy_quote": 2895.43485}, {"ts": 1775041440000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 710.11, "quote_volume": 816.6265, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775041500000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 161.87, "quote_volume": 186.1505, "trades": 1, "taker_buy_quote": 186.1505}, {"ts": 1775041560000, "open": 1.15, "high": 1.151, "low": 1.15, "close": 1.151, "volume": 1530.23, "quote_volume": 1759.9085, "trades": 11, "taker_buy_quote": 746.034}, {"ts": 1775041620000, "open": 1.151, "high": 1.152, "low": 1.151, "close": 1.151, "volume": 524.03, "quote_volume": 603.58853, "trades": 6, "taker_buy_quote": 495.36}, {"ts": 1775041680000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 37.96, "quote_volume": 43.69196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775041740000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041800000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 56.1, "quote_volume": 64.4028, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775041860000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 160.38, "quote_volume": 184.27662, "trades": 2, "taker_buy_quote": 184.27662}, {"ts": 1775041920000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 164.51, "quote_volume": 189.1865, "trades": 2, "taker_buy_quote": 189.1865}, {"ts": 1775041980000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042040000, "open": 1.15, "high": 1.151, "low": 1.15, "close": 1.151, "volume": 1390.41, "quote_volume": 1599.83741, "trades": 9, "taker_buy_quote": 1599.83741}, {"ts": 1775042100000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 823.45, "quote_volume": 947.79095, "trades": 7, "taker_buy_quote": 102.87638}, {"ts": 1775042160000, "open": 1.15, "high": 1.151, "low": 1.15, "close": 1.15, "volume": 84.94, "quote_volume": 97.7053, "trades": 4, "taker_buy_quote": 27.9693}, {"ts": 1775042220000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 644.71, "quote_volume": 741.4165, "trades": 7, "taker_buy_quote": 122.4635}, {"ts": 1775042280000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 244.92, "quote_volume": 281.658, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775042340000, "open": 1.15, "high": 1.15, "low": 1.147, "close": 1.149, "volume": 8290.48, "quote_volume": 9521.32603, "trades": 40, "taker_buy_quote": 1352.3008}, {"ts": 1775042400000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 424.01, "quote_volume": 487.18749, "trades": 3, "taker_buy_quote": 487.18749}, {"ts": 1775042460000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042520000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042580000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 340.92, "quote_volume": 391.71708, "trades": 12, "taker_buy_quote": 341.253}, {"ts": 1775042640000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 899.55, "quote_volume": 1032.6834, "trades": 6, "taker_buy_quote": 236.41912}, {"ts": 1775042700000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 347.54, "quote_volume": 399.32346, "trades": 4, "taker_buy_quote": 399.32346}, {"ts": 1775042760000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 372.68, "quote_volume": 428.95468, "trades": 6, "taker_buy_quote": 160.5645}, {"ts": 1775042820000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 37.98, "quote_volume": 43.71498, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775042880000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042940000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 522.83, "quote_volume": 602.30016, "trades": 6, "taker_buy_quote": 184.17024}, {"ts": 1775043000000, "open": 1.152, "high": 1.152, "low": 1.151, "close": 1.151, "volume": 118.97, "quote_volume": 136.96701, "trades": 2, "taker_buy_quote": 37.48608}, {"ts": 1775043060000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 190.08, "quote_volume": 218.78208, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775043120000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 818.81, "quote_volume": 943.26912, "trades": 6, "taker_buy_quote": 315.02592}, {"ts": 1775043180000, "open": 1.152, "high": 1.153, "low": 1.152, "close": 1.153, "volume": 845.24, "quote_volume": 974.37462, "trades": 16, "taker_buy_quote": 974.37462}, {"ts": 1775043240000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 442.3, "quote_volume": 509.9719, "trades": 10, "taker_buy_quote": 40.40112}, {"ts": 1775043300000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043360000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043420000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043480000, "open": 1.153, "high": 1.154, "low": 1.153, "close": 1.154, "volume": 639.73, "quote_volume": 737.69535, "trades": 5, "taker_buy_quote": 737.69535}, {"ts": 1775043540000, "open": 1.155, "high": 1.155, "low": 1.154, "close": 1.154, "volume": 135.92, "quote_volume": 156.90139, "trades": 3, "taker_buy_quote": 57.41505}, {"ts": 1775043600000, "open": 1.155, "high": 1.155, "low": 1.154, "close": 1.154, "volume": 330.91, "quote_volume": 381.87814, "trades": 4, "taker_buy_quote": 370.37276}, {"ts": 1775043660000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043720000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043780000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043840000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 7.62, "quote_volume": 8.78586, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775043900000, "open": 1.153, "high": 1.155, "low": 1.153, "close": 1.155, "volume": 590.6, "quote_volume": 681.8218, "trades": 8, "taker_buy_quote": 624.2871}, {"ts": 1775043960000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 6.03, "quote_volume": 6.96465, "trades": 1, "taker_buy_quote": 6.96465}, {"ts": 1775044020000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 27.92, "quote_volume": 32.2476, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775044080000, "open": 1.155, "high": 1.156, "low": 1.155, "close": 1.156, "volume": 1083.25, "quote_volume": 1252.21108, "trades": 6, "taker_buy_quote": 1252.21108}, {"ts": 1775044140000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 18.09, "quote_volume": 20.91204, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775044200000, "open": 1.157, "high": 1.157, "low": 1.155, "close": 1.157, "volume": 1974.82, "quote_volume": 2283.42419, "trades": 13, "taker_buy_quote": 566.17795}, {"ts": 1775044260000, "open": 1.157, "high": 1.157, "low": 1.157, "close": 1.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044320000, "open": 1.157, "high": 1.159, "low": 1.157, "close": 1.158, "volume": 1848.28, "quote_volume": 2141.15454, "trades": 22, "taker_buy_quote": 1352.45588}, {"ts": 1775044380000, "open": 1.159, "high": 1.159, "low": 1.156, "close": 1.156, "volume": 2313.61, "quote_volume": 2678.97396, "trades": 16, "taker_buy_quote": 1160.84155}, {"ts": 1775044440000, "open": 1.156, "high": 1.156, "low": 1.155, "close": 1.156, "volume": 344.36, "quote_volume": 398.0456, "trades": 4, "taker_buy_quote": 358.1288}, {"ts": 1775044500000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 129.75, "quote_volume": 149.991, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775044560000, "open": 1.157, "high": 1.157, "low": 1.157, "close": 1.157, "volume": 836.87, "quote_volume": 968.25859, "trades": 6, "taker_buy_quote": 968.25859}, {"ts": 1775044620000, "open": 1.157, "high": 1.157, "low": 1.157, "close": 1.157, "volume": 256.61, "quote_volume": 296.89777, "trades": 3, "taker_buy_quote": 239.04777}, {"ts": 1775044680000, "open": 1.157, "high": 1.157, "low": 1.155, "close": 1.155, "volume": 873.92, "quote_volume": 1010.20547, "trades": 15, "taker_buy_quote": 193.24852}, {"ts": 1775044740000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044800000, "open": 1.156, "high": 1.157, "low": 1.156, "close": 1.157, "volume": 1470.39, "quote_volume": 1700.32422, "trades": 13, "taker_buy_quote": 1700.32422}, {"ts": 1775044860000, "open": 1.158, "high": 1.16, "low": 1.158, "close": 1.16, "volume": 2875.68, "quote_volume": 3333.3808, "trades": 26, "taker_buy_quote": 2419.18349}, {"ts": 1775044920000, "open": 1.159, "high": 1.159, "low": 1.157, "close": 1.157, "volume": 815.0, "quote_volume": 944.29345, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775044980000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 486.25, "quote_volume": 562.105, "trades": 6, "taker_buy_quote": 377.5496}, {"ts": 1775045040000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 346.5, "quote_volume": 400.554, "trades": 4, "taker_buy_quote": 377.5496}, {"ts": 1775045100000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045160000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045220000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045280000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045340000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 148.46, "quote_volume": 171.61976, "trades": 2, "taker_buy_quote": 10.35776}, {"ts": 1775045400000, "open": 1.157, "high": 1.158, "low": 1.157, "close": 1.158, "volume": 718.99, "quote_volume": 831.90014, "trades": 7, "taker_buy_quote": 831.90014}, {"ts": 1775045460000, "open": 1.16, "high": 1.16, "low": 1.159, "close": 1.159, "volume": 62.76, "quote_volume": 72.7516, "trades": 2, "taker_buy_quote": 14.8016}, {"ts": 1775045520000, "open": 1.159, "high": 1.159, "low": 1.159, "close": 1.159, "volume": 374.2, "quote_volume": 433.6978, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775045580000, "open": 1.159, "high": 1.159, "low": 1.159, "close": 1.159, "volume": 210.78, "quote_volume": 244.29402, "trades": 2, "taker_buy_quote": 244.29402}, {"ts": 1775045640000, "open": 1.159, "high": 1.159, "low": 1.159, "close": 1.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045700000, "open": 1.159, "high": 1.162, "low": 1.159, "close": 1.162, "volume": 4755.54, "quote_volume": 5523.65491, "trades": 26, "taker_buy_quote": 5190.35054}, {"ts": 1775045760000, "open": 1.161, "high": 1.161, "low": 1.161, "close": 1.161, "volume": 265.15, "quote_volume": 307.83915, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775045820000, "open": 1.161, "high": 1.161, "low": 1.161, "close": 1.161, "volume": 1049.53, "quote_volume": 1218.50433, "trades": 5, "taker_buy_quote": 1082.11005}, {"ts": 1775045880000, "open": 1.161, "high": 1.161, "low": 1.161, "close": 1.161, "volume": 187.1, "quote_volume": 217.2231, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775045940000, "open": 1.161, "high": 1.161, "low": 1.161, "close": 1.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046000000, "open": 1.161, "high": 1.161, "low": 1.161, "close": 1.161, "volume": 180.67, "quote_volume": 209.75787, "trades": 3, "taker_buy_quote": 47.79837}, {"ts": 1775046060000, "open": 1.16, "high": 1.16, "low": 1.159, "close": 1.159, "volume": 909.65, "quote_volume": 1054.81761, "trades": 7, "taker_buy_quote": 219.38711}, {"ts": 1775046120000, "open": 1.159, "high": 1.159, "low": 1.159, "close": 1.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046180000, "open": 1.158, "high": 1.158, "low": 1.158, "close": 1.158, "volume": 126.0, "quote_volume": 145.908, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775046240000, "open": 1.158, "high": 1.158, "low": 1.158, "close": 1.158, "volume": 94.73, "quote_volume": 109.69734, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775046300000, "open": 1.159, "high": 1.159, "low": 1.159, "close": 1.159, "volume": 700.38, "quote_volume": 811.74042, "trades": 5, "taker_buy_quote": 300.11146}, {"ts": 1775046360000, "open": 1.158, "high": 1.158, "low": 1.158, "close": 1.158, "volume": 1135.51, "quote_volume": 1314.92058, "trades": 9, "taker_buy_quote": 700.27734}, {"ts": 1775046420000, "open": 1.158, "high": 1.158, "low": 1.158, "close": 1.158, "volume": 272.33, "quote_volume": 315.35814, "trades": 2, "taker_buy_quote": 315.35814}, {"ts": 1775046480000, "open": 1.158, "high": 1.158, "low": 1.158, "close": 1.158, "volume": 139.5, "quote_volume": 161.541, "trades": 1, "taker_buy_quote": 161.541}, {"ts": 1775046540000, "open": 1.158, "high": 1.158, "low": 1.158, "close": 1.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046600000, "open": 1.158, "high": 1.158, "low": 1.157, "close": 1.157, "volume": 1667.4, "quote_volume": 1930.77029, "trades": 18, "taker_buy_quote": 944.30268}, {"ts": 1775046660000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 166.66, "quote_volume": 192.65896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775046720000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046780000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046840000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 107.75, "quote_volume": 124.559, "trades": 1, "taker_buy_quote": 124.559}, {"ts": 1775046900000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046960000, "open": 1.156, "high": 1.156, "low": 1.155, "close": 1.155, "volume": 977.44, "quote_volume": 1129.20702, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775047020000, "open": 1.154, "high": 1.157, "low": 1.154, "close": 1.157, "volume": 546.66, "quote_volume": 631.70737, "trades": 8, "taker_buy_quote": 570.32611}, {"ts": 1775047080000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 166.31, "quote_volume": 192.25436, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775047140000, "open": 1.156, "high": 1.156, "low": 1.155, "close": 1.155, "volume": 218.78, "quote_volume": 252.71113, "trades": 4, "taker_buy_quote": 239.48638}, {"ts": 1775047200000, "open": 1.156, "high": 1.157, "low": 1.156, "close": 1.157, "volume": 147.76, "quote_volume": 170.83923, "trades": 3, "taker_buy_quote": 156.07711}, {"ts": 1775047260000, "open": 1.157, "high": 1.157, "low": 1.157, "close": 1.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047320000, "open": 1.156, "high": 1.157, "low": 1.156, "close": 1.157, "volume": 891.83, "quote_volume": 1031.70599, "trades": 9, "taker_buy_quote": 572.87479}, {"ts": 1775047380000, "open": 1.156, "high": 1.156, "low": 1.155, "close": 1.155, "volume": 391.46, "quote_volume": 452.34066, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775047440000, "open": 1.154, "high": 1.166, "low": 1.154, "close": 1.164, "volume": 11843.87, "quote_volume": 13758.00819, "trades": 123, "taker_buy_quote": 10580.96309}, {"ts": 1775047500000, "open": 1.163, "high": 1.163, "low": 1.157, "close": 1.158, "volume": 12007.25, "quote_volume": 13925.97934, "trades": 71, "taker_buy_quote": 3592.61633}, {"ts": 1775047560000, "open": 1.157, "high": 1.157, "low": 1.155, "close": 1.156, "volume": 781.89, "quote_volume": 903.96326, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775047620000, "open": 1.155, "high": 1.156, "low": 1.155, "close": 1.156, "volume": 324.17, "quote_volume": 374.54, "trades": 4, "taker_buy_quote": 316.79}, {"ts": 1775047680000, "open": 1.154, "high": 1.155, "low": 1.154, "close": 1.155, "volume": 1934.83, "quote_volume": 2234.38982, "trades": 23, "taker_buy_quote": 2201.30464}, {"ts": 1775047740000, "open": 1.155, "high": 1.157, "low": 1.155, "close": 1.157, "volume": 858.41, "quote_volume": 992.40206, "trades": 7, "taker_buy_quote": 775.92736}, {"ts": 1775047800000, "open": 1.158, "high": 1.158, "low": 1.158, "close": 1.158, "volume": 883.54, "quote_volume": 1023.13932, "trades": 7, "taker_buy_quote": 599.71662}, {"ts": 1775047860000, "open": 1.159, "high": 1.159, "low": 1.158, "close": 1.158, "volume": 449.5, "quote_volume": 520.571, "trades": 4, "taker_buy_quote": 57.95}, {"ts": 1775047920000, "open": 1.158, "high": 1.158, "low": 1.158, "close": 1.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047980000, "open": 1.158, "high": 1.158, "low": 1.158, "close": 1.158, "volume": 36.44, "quote_volume": 42.19752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775048040000, "open": 1.158, "high": 1.158, "low": 1.158, "close": 1.158, "volume": 374.2, "quote_volume": 433.3236, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775048100000, "open": 1.159, "high": 1.159, "low": 1.159, "close": 1.159, "volume": 942.66, "quote_volume": 1092.54294, "trades": 4, "taker_buy_quote": 1034.59294}, {"ts": 1775048160000, "open": 1.159, "high": 1.159, "low": 1.159, "close": 1.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048220000, "open": 1.159, "high": 1.159, "low": 1.158, "close": 1.158, "volume": 287.1, "quote_volume": 332.5618, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775048280000, "open": 1.157, "high": 1.157, "low": 1.156, "close": 1.156, "volume": 879.77, "quote_volume": 1017.55534, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775048340000, "open": 1.157, "high": 1.157, "low": 1.157, "close": 1.157, "volume": 19.09, "quote_volume": 22.08713, "trades": 1, "taker_buy_quote": 22.08713}, {"ts": 1775048400000, "open": 1.157, "high": 1.157, "low": 1.157, "close": 1.157, "volume": 308.9, "quote_volume": 357.3973, "trades": 4, "taker_buy_quote": 357.3973}, {"ts": 1775048460000, "open": 1.157, "high": 1.158, "low": 1.157, "close": 1.158, "volume": 1125.68, "quote_volume": 1303.30554, "trades": 13, "taker_buy_quote": 1034.99724}, {"ts": 1775048520000, "open": 1.158, "high": 1.158, "low": 1.155, "close": 1.156, "volume": 1991.93, "quote_volume": 2304.05558, "trades": 21, "taker_buy_quote": 769.06524}, {"ts": 1775048580000, "open": 1.156, "high": 1.157, "low": 1.156, "close": 1.157, "volume": 214.88, "quote_volume": 248.57616, "trades": 4, "taker_buy_quote": 248.57616}, {"ts": 1775048640000, "open": 1.157, "high": 1.157, "low": 1.157, "close": 1.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048700000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 266.52, "quote_volume": 308.09712, "trades": 4, "taker_buy_quote": 6.7048}, {"ts": 1775048760000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 28.62, "quote_volume": 33.0561, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775048820000, "open": 1.155, "high": 1.155, "low": 1.154, "close": 1.154, "volume": 792.7, "quote_volume": 914.9153, "trades": 6, "taker_buy_quote": 538.0189}, {"ts": 1775048880000, "open": 1.153, "high": 1.154, "low": 1.153, "close": 1.154, "volume": 244.66, "quote_volume": 282.28008, "trades": 3, "taker_buy_quote": 215.9134}, {"ts": 1775048940000, "open": 1.154, "high": 1.155, "low": 1.154, "close": 1.154, "volume": 724.03, "quote_volume": 836.17158, "trades": 8, "taker_buy_quote": 829.47838}, {"ts": 1775049000000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 187.1, "quote_volume": 216.1005, "trades": 1, "taker_buy_quote": 216.1005}, {"ts": 1775049060000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 81.82, "quote_volume": 94.58392, "trades": 3, "taker_buy_quote": 94.58392}, {"ts": 1775049120000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 6.35, "quote_volume": 7.3406, "trades": 1, "taker_buy_quote": 7.3406}, {"ts": 1775049180000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 346.76, "quote_volume": 400.5078, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775049240000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 367.29, "quote_volume": 424.58724, "trades": 3, "taker_buy_quote": 424.58724}, {"ts": 1775049300000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 442.52, "quote_volume": 511.55312, "trades": 1, "taker_buy_quote": 511.55312}, {"ts": 1775049360000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 759.4, "quote_volume": 877.8664, "trades": 5, "taker_buy_quote": 841.9726}, {"ts": 1775049420000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 325.88, "quote_volume": 376.3914, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775049480000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 5.47, "quote_volume": 6.31785, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775049540000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 142.54, "quote_volume": 164.77624, "trades": 2, "taker_buy_quote": 164.77624}, {"ts": 1775049600000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 37.96, "quote_volume": 43.8438, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775049660000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 53.24, "quote_volume": 61.43896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775049720000, "open": 1.153, "high": 1.155, "low": 1.153, "close": 1.155, "volume": 1129.61, "quote_volume": 1303.59302, "trades": 14, "taker_buy_quote": 778.17092}, {"ts": 1775049780000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049840000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049900000, "open": 1.156, "high": 1.159, "low": 1.156, "close": 1.159, "volume": 12878.59, "quote_volume": 14917.26745, "trades": 147, "taker_buy_quote": 13391.85882}, {"ts": 1775049960000, "open": 1.159, "high": 1.159, "low": 1.159, "close": 1.159, "volume": 1573.52, "quote_volume": 1823.70968, "trades": 16, "taker_buy_quote": 1582.54496}, {"ts": 1775050020000, "open": 1.159, "high": 1.16, "low": 1.159, "close": 1.159, "volume": 2886.07, "quote_volume": 3346.44787, "trades": 23, "taker_buy_quote": 1079.17571}, {"ts": 1775050080000, "open": 1.159, "high": 1.159, "low": 1.159, "close": 1.159, "volume": 123.45, "quote_volume": 143.07855, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775050140000, "open": 1.159, "high": 1.159, "low": 1.158, "close": 1.159, "volume": 185.0, "quote_volume": 214.365, "trades": 4, "taker_buy_quote": 156.465}, {"ts": 1775050200000, "open": 1.158, "high": 1.158, "low": 1.158, "close": 1.158, "volume": 525.17, "quote_volume": 608.14686, "trades": 6, "taker_buy_quote": 369.25146}, {"ts": 1775050260000, "open": 1.157, "high": 1.157, "low": 1.156, "close": 1.156, "volume": 695.99, "quote_volume": 804.74165, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775050320000, "open": 1.157, "high": 1.157, "low": 1.156, "close": 1.156, "volume": 871.78, "quote_volume": 1007.86418, "trades": 8, "taker_buy_quote": 342.33186}, {"ts": 1775050380000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050440000, "open": 1.156, "high": 1.158, "low": 1.155, "close": 1.158, "volume": 1802.02, "quote_volume": 2086.40233, "trades": 17, "taker_buy_quote": 2023.33948}, {"ts": 1775050500000, "open": 1.157, "high": 1.157, "low": 1.157, "close": 1.157, "volume": 106.24, "quote_volume": 122.91968, "trades": 1, "taker_buy_quote": 122.91968}, {"ts": 1775050560000, "open": 1.158, "high": 1.159, "low": 1.158, "close": 1.159, "volume": 711.15, "quote_volume": 823.95739, "trades": 7, "taker_buy_quote": 823.95739}, {"ts": 1775050620000, "open": 1.159, "high": 1.159, "low": 1.159, "close": 1.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050680000, "open": 1.158, "high": 1.158, "low": 1.158, "close": 1.158, "volume": 332.37, "quote_volume": 384.88446, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775050740000, "open": 1.158, "high": 1.158, "low": 1.156, "close": 1.156, "volume": 929.49, "quote_volume": 1075.80393, "trades": 5, "taker_buy_quote": 502.65306}, {"ts": 1775050800000, "open": 1.156, "high": 1.156, "low": 1.155, "close": 1.155, "volume": 1708.4, "quote_volume": 1973.35417, "trades": 13, "taker_buy_quote": 1689.1644}, {"ts": 1775050860000, "open": 1.154, "high": 1.155, "low": 1.154, "close": 1.154, "volume": 1697.55, "quote_volume": 1960.4777, "trades": 15, "taker_buy_quote": 1416.03}, {"ts": 1775050920000, "open": 1.155, "high": 1.155, "low": 1.152, "close": 1.152, "volume": 3102.0, "quote_volume": 3579.79831, "trades": 19, "taker_buy_quote": 313.70142}, {"ts": 1775050980000, "open": 1.152, "high": 1.153, "low": 1.151, "close": 1.153, "volume": 3632.41, "quote_volume": 4185.95242, "trades": 24, "taker_buy_quote": 3052.30589}, {"ts": 1775051040000, "open": 1.154, "high": 1.155, "low": 1.154, "close": 1.155, "volume": 2257.93, "quote_volume": 2606.78827, "trades": 19, "taker_buy_quote": 2238.08527}, {"ts": 1775051100000, "open": 1.155, "high": 1.155, "low": 1.152, "close": 1.152, "volume": 1062.35, "quote_volume": 1226.0401, "trades": 11, "taker_buy_quote": 412.18196}, {"ts": 1775051160000, "open": 1.153, "high": 1.153, "low": 1.152, "close": 1.152, "volume": 696.89, "quote_volume": 803.45783, "trades": 4, "taker_buy_quote": 738.55415}, {"ts": 1775051220000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 299.51, "quote_volume": 344.73601, "trades": 3, "taker_buy_quote": 160.5645}, {"ts": 1775051280000, "open": 1.151, "high": 1.151, "low": 1.15, "close": 1.15, "volume": 623.62, "quote_volume": 717.76662, "trades": 4, "taker_buy_quote": 160.5645}, {"ts": 1775051340000, "open": 1.15, "high": 1.151, "low": 1.15, "close": 1.151, "volume": 1230.5, "quote_volume": 1416.28901, "trades": 8, "taker_buy_quote": 1397.32551}, {"ts": 1775051400000, "open": 1.15, "high": 1.151, "low": 1.15, "close": 1.151, "volume": 1229.42, "quote_volume": 1415.009, "trades": 12, "taker_buy_quote": 1415.009}, {"ts": 1775051460000, "open": 1.152, "high": 1.155, "low": 1.152, "close": 1.155, "volume": 1625.71, "quote_volume": 1875.90197, "trades": 14, "taker_buy_quote": 1875.90197}, {"ts": 1775051520000, "open": 1.154, "high": 1.154, "low": 1.153, "close": 1.153, "volume": 388.96, "quote_volume": 448.57744, "trades": 8, "taker_buy_quote": 122.97024}, {"ts": 1775051580000, "open": 1.153, "high": 1.154, "low": 1.152, "close": 1.152, "volume": 841.07, "quote_volume": 969.72106, "trades": 11, "taker_buy_quote": 540.68343}, {"ts": 1775051640000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 373.99, "quote_volume": 430.83648, "trades": 4, "taker_buy_quote": 275.904}, {"ts": 1775051700000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 195.52, "quote_volume": 225.43456, "trades": 3, "taker_buy_quote": 225.43456}, {"ts": 1775051760000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 382.52, "quote_volume": 441.42808, "trades": 4, "taker_buy_quote": 225.51468}, {"ts": 1775051820000, "open": 1.154, "high": 1.155, "low": 1.154, "close": 1.155, "volume": 1547.33, "quote_volume": 1785.96691, "trades": 5, "taker_buy_quote": 1740.26356}, {"ts": 1775051880000, "open": 1.154, "high": 1.154, "low": 1.153, "close": 1.153, "volume": 1368.61, "quote_volume": 1578.09624, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775051940000, "open": 1.154, "high": 1.154, "low": 1.153, "close": 1.153, "volume": 558.69, "quote_volume": 644.19594, "trades": 6, "taker_buy_quote": 30.43098}, {"ts": 1775052000000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 1450.09, "quote_volume": 1667.6035, "trades": 14, "taker_buy_quote": 19.941}, {"ts": 1775052060000, "open": 1.15, "high": 1.151, "low": 1.15, "close": 1.151, "volume": 2244.0, "quote_volume": 2581.45926, "trades": 23, "taker_buy_quote": 1866.68826}, {"ts": 1775052120000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 17.25, "quote_volume": 19.85475, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775052180000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 1223.03, "quote_volume": 1407.70753, "trades": 10, "taker_buy_quote": 347.16462}, {"ts": 1775052240000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052300000, "open": 1.151, "high": 1.152, "low": 1.151, "close": 1.152, "volume": 1434.84, "quote_volume": 1651.60748, "trades": 11, "taker_buy_quote": 651.15828}, {"ts": 1775052360000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 974.43, "quote_volume": 1121.56893, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775052420000, "open": 1.152, "high": 1.154, "low": 1.152, "close": 1.154, "volume": 2725.46, "quote_volume": 3144.0686, "trades": 20, "taker_buy_quote": 2806.68771}, {"ts": 1775052480000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 1028.0, "quote_volume": 1185.284, "trades": 6, "taker_buy_quote": 482.66886}, {"ts": 1775052540000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 693.84, "quote_volume": 799.99752, "trades": 3, "taker_buy_quote": 799.99752}, {"ts": 1775052600000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 548.58, "quote_volume": 631.41558, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775052660000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052720000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 135.44, "quote_volume": 156.02688, "trades": 2, "taker_buy_quote": 156.02688}, {"ts": 1775052780000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 160.14, "quote_volume": 184.32114, "trades": 3, "taker_buy_quote": 160.5645}, {"ts": 1775052840000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 46.76, "quote_volume": 53.82076, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775052900000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 452.31, "quote_volume": 521.06112, "trades": 5, "taker_buy_quote": 122.96448}, {"ts": 1775052960000, "open": 1.152, "high": 1.152, "low": 1.151, "close": 1.151, "volume": 2635.87, "quote_volume": 3035.88637, "trades": 12, "taker_buy_quote": 1374.7392}, {"ts": 1775053020000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 1609.7, "quote_volume": 1851.155, "trades": 11, "taker_buy_quote": 1170.631}, {"ts": 1775053080000, "open": 1.15, "high": 1.15, "low": 1.149, "close": 1.15, "volume": 8509.0, "quote_volume": 9778.65124, "trades": 29, "taker_buy_quote": 3245.5908}, {"ts": 1775053140000, "open": 1.149, "high": 1.149, "low": 1.148, "close": 1.149, "volume": 4331.81, "quote_volume": 4976.90392, "trades": 28, "taker_buy_quote": 1225.6383}, {"ts": 1775053200000, "open": 1.149, "high": 1.149, "low": 1.148, "close": 1.148, "volume": 1968.19, "quote_volume": 2260.56345, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775053260000, "open": 1.148, "high": 1.149, "low": 1.148, "close": 1.149, "volume": 791.94, "quote_volume": 909.17715, "trades": 3, "taker_buy_quote": 534.44699}, {"ts": 1775053320000, "open": 1.149, "high": 1.152, "low": 1.149, "close": 1.151, "volume": 2566.22, "quote_volume": 2952.53613, "trades": 25, "taker_buy_quote": 2567.31753}, {"ts": 1775053380000, "open": 1.15, "high": 1.151, "low": 1.15, "close": 1.151, "volume": 1952.65, "quote_volume": 2246.73559, "trades": 16, "taker_buy_quote": 1410.00463}, {"ts": 1775053440000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 2000.0, "quote_volume": 2302.0, "trades": 6, "taker_buy_quote": 698.8872}, {"ts": 1775053500000, "open": 1.149, "high": 1.15, "low": 1.149, "close": 1.15, "volume": 422.86, "quote_volume": 485.94414, "trades": 5, "taker_buy_quote": 452.82996}, {"ts": 1775053560000, "open": 1.15, "high": 1.15, "low": 1.149, "close": 1.149, "volume": 157.24, "quote_volume": 180.74851, "trades": 3, "taker_buy_quote": 70.725}, {"ts": 1775053620000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 781.02, "quote_volume": 897.39198, "trades": 6, "taker_buy_quote": 897.39198}, {"ts": 1775053680000, "open": 1.149, "high": 1.149, "low": 1.148, "close": 1.148, "volume": 463.7, "quote_volume": 532.6542, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775053740000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 737.88, "quote_volume": 847.82412, "trades": 7, "taker_buy_quote": 632.84622}, {"ts": 1775053800000, "open": 1.149, "high": 1.149, "low": 1.148, "close": 1.148, "volume": 930.58, "quote_volume": 1069.13926, "trades": 9, "taker_buy_quote": 946.10958}, {"ts": 1775053860000, "open": 1.149, "high": 1.149, "low": 1.146, "close": 1.146, "volume": 6366.64, "quote_volume": 7304.43992, "trades": 33, "taker_buy_quote": 1526.71314}, {"ts": 1775053920000, "open": 1.145, "high": 1.145, "low": 1.144, "close": 1.144, "volume": 2400.85, "quote_volume": 2748.86126, "trades": 24, "taker_buy_quote": 2412.83922}, {"ts": 1775053980000, "open": 1.143, "high": 1.143, "low": 1.141, "close": 1.141, "volume": 1945.78, "quote_volume": 2222.17026, "trades": 18, "taker_buy_quote": 548.86978}, {"ts": 1775054040000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 3355.21, "quote_volume": 3828.29461, "trades": 23, "taker_buy_quote": 1256.51484}, {"ts": 1775054100000, "open": 1.141, "high": 1.142, "low": 1.141, "close": 1.142, "volume": 702.2, "quote_volume": 801.46753, "trades": 7, "taker_buy_quote": 801.46753}, {"ts": 1775054160000, "open": 1.143, "high": 1.143, "low": 1.141, "close": 1.143, "volume": 2284.82, "quote_volume": 2609.5434, "trades": 18, "taker_buy_quote": 1614.6188}, {"ts": 1775054220000, "open": 1.143, "high": 1.143, "low": 1.143, "close": 1.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054280000, "open": 1.143, "high": 1.144, "low": 1.143, "close": 1.144, "volume": 820.35, "quote_volume": 938.0138, "trades": 12, "taker_buy_quote": 692.96414}, {"ts": 1775054340000, "open": 1.145, "high": 1.149, "low": 1.145, "close": 1.147, "volume": 2016.86, "quote_volume": 2313.86491, "trades": 15, "taker_buy_quote": 1416.15391}, {"ts": 1775054400000, "open": 1.145, "high": 1.145, "low": 1.144, "close": 1.145, "volume": 852.96, "quote_volume": 976.1882, "trades": 13, "taker_buy_quote": 663.9}, {"ts": 1775054460000, "open": 1.145, "high": 1.147, "low": 1.145, "close": 1.147, "volume": 743.89, "quote_volume": 852.36139, "trades": 10, "taker_buy_quote": 852.36139}, {"ts": 1775054520000, "open": 1.146, "high": 1.146, "low": 1.146, "close": 1.146, "volume": 147.5, "quote_volume": 169.035, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775054580000, "open": 1.147, "high": 1.148, "low": 1.147, "close": 1.147, "volume": 1311.44, "quote_volume": 1504.72168, "trades": 12, "taker_buy_quote": 574.0}, {"ts": 1775054640000, "open": 1.146, "high": 1.146, "low": 1.145, "close": 1.145, "volume": 307.2, "quote_volume": 351.9512, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775054700000, "open": 1.146, "high": 1.146, "low": 1.145, "close": 1.145, "volume": 253.9, "quote_volume": 290.9155, "trades": 6, "taker_buy_quote": 229.2}, {"ts": 1775054760000, "open": 1.146, "high": 1.146, "low": 1.145, "close": 1.145, "volume": 1013.01, "quote_volume": 1160.2918, "trades": 7, "taker_buy_quote": 914.78085}, {"ts": 1775054820000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054880000, "open": 1.146, "high": 1.147, "low": 1.146, "close": 1.146, "volume": 534.07, "quote_volume": 612.14422, "trades": 6, "taker_buy_quote": 114.7}, {"ts": 1775054940000, "open": 1.146, "high": 1.148, "low": 1.146, "close": 1.148, "volume": 853.6, "quote_volume": 978.5792, "trades": 9, "taker_buy_quote": 290.9792}, {"ts": 1775055000000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055060000, "open": 1.147, "high": 1.147, "low": 1.146, "close": 1.146, "volume": 207.18, "quote_volume": 237.53546, "trades": 2, "taker_buy_quote": 122.93546}, {"ts": 1775055120000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 260.6, "quote_volume": 298.9082, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775055180000, "open": 1.147, "high": 1.148, "low": 1.147, "close": 1.148, "volume": 1307.21, "quote_volume": 1500.48998, "trades": 12, "taker_buy_quote": 1500.48998}, {"ts": 1775055240000, "open": 1.149, "high": 1.15, "low": 1.148, "close": 1.149, "volume": 806.38, "quote_volume": 926.51751, "trades": 9, "taker_buy_quote": 574.79533}, {"ts": 1775055300000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 112.35, "quote_volume": 129.09015, "trades": 1, "taker_buy_quote": 129.09015}, {"ts": 1775055360000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 75.74, "quote_volume": 86.94952, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775055420000, "open": 1.148, "high": 1.149, "low": 1.148, "close": 1.148, "volume": 5928.06, "quote_volume": 6805.51288, "trades": 22, "taker_buy_quote": 963.83452}, {"ts": 1775055480000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 754.47, "quote_volume": 866.13156, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775055540000, "open": 1.149, "high": 1.149, "low": 1.148, "close": 1.148, "volume": 189.5, "quote_volume": 217.6355, "trades": 4, "taker_buy_quote": 45.3855}, {"ts": 1775055600000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 403.88, "quote_volume": 464.05812, "trades": 6, "taker_buy_quote": 349.15812}, {"ts": 1775055660000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 560.74, "quote_volume": 643.72952, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775055720000, "open": 1.148, "high": 1.149, "low": 1.148, "close": 1.149, "volume": 438.45, "quote_volume": 503.4406, "trades": 4, "taker_buy_quote": 290.78508}, {"ts": 1775055780000, "open": 1.148, "high": 1.148, "low": 1.147, "close": 1.148, "volume": 2596.02, "quote_volume": 2978.60013, "trades": 20, "taker_buy_quote": 1241.93346}, {"ts": 1775055840000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 105.5, "quote_volume": 121.0085, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775055900000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 1298.22, "quote_volume": 1489.05834, "trades": 9, "taker_buy_quote": 447.97232}, {"ts": 1775055960000, "open": 1.147, "high": 1.148, "low": 1.147, "close": 1.148, "volume": 1157.35, "quote_volume": 1328.5378, "trades": 10, "taker_buy_quote": 1213.8378}, {"ts": 1775056020000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 200.0, "quote_volume": 229.4, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775056080000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 88.98, "quote_volume": 102.06006, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775056140000, "open": 1.146, "high": 1.147, "low": 1.146, "close": 1.147, "volume": 2771.0, "quote_volume": 3176.004, "trades": 23, "taker_buy_quote": 1431.3909}, {"ts": 1775056200000, "open": 1.145, "high": 1.145, "low": 1.143, "close": 1.144, "volume": 1114.79, "quote_volume": 1276.02165, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775056260000, "open": 1.144, "high": 1.144, "low": 1.144, "close": 1.144, "volume": 551.43, "quote_volume": 630.83592, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775056320000, "open": 1.144, "high": 1.144, "low": 1.144, "close": 1.144, "volume": 878.48, "quote_volume": 1004.98112, "trades": 8, "taker_buy_quote": 713.43272}, {"ts": 1775056380000, "open": 1.145, "high": 1.146, "low": 1.144, "close": 1.146, "volume": 1644.27, "quote_volume": 1882.71841, "trades": 15, "taker_buy_quote": 1538.48881}, {"ts": 1775056440000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 652.98, "quote_volume": 747.6621, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775056500000, "open": 1.145, "high": 1.145, "low": 1.143, "close": 1.144, "volume": 4143.49, "quote_volume": 4741.0507, "trades": 31, "taker_buy_quote": 866.58801}, {"ts": 1775056560000, "open": 1.143, "high": 1.143, "low": 1.142, "close": 1.142, "volume": 277.92, "quote_volume": 317.53485, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775056620000, "open": 1.143, "high": 1.144, "low": 1.143, "close": 1.144, "volume": 3456.46, "quote_volume": 3951.71265, "trades": 44, "taker_buy_quote": 3938.19096}, {"ts": 1775056680000, "open": 1.145, "high": 1.145, "low": 1.144, "close": 1.144, "volume": 647.59, "quote_volume": 741.39055, "trades": 6, "taker_buy_quote": 626.99055}, {"ts": 1775056740000, "open": 1.145, "high": 1.147, "low": 1.145, "close": 1.146, "volume": 663.52, "quote_volume": 760.47257, "trades": 10, "taker_buy_quote": 308.34565}, {"ts": 1775056800000, "open": 1.146, "high": 1.147, "low": 1.146, "close": 1.147, "volume": 239.5, "quote_volume": 274.567, "trades": 3, "taker_buy_quote": 274.567}, {"ts": 1775056860000, "open": 1.146, "high": 1.146, "low": 1.145, "close": 1.145, "volume": 5382.02, "quote_volume": 6164.60263, "trades": 32, "taker_buy_quote": 2866.91872}, {"ts": 1775056920000, "open": 1.146, "high": 1.146, "low": 1.146, "close": 1.146, "volume": 209.71, "quote_volume": 240.32766, "trades": 2, "taker_buy_quote": 91.58832}, {"ts": 1775056980000, "open": 1.147, "high": 1.147, "low": 1.146, "close": 1.147, "volume": 721.63, "quote_volume": 827.66061, "trades": 7, "taker_buy_quote": 718.12523}, {"ts": 1775057040000, "open": 1.148, "high": 1.15, "low": 1.147, "close": 1.149, "volume": 2926.56, "quote_volume": 3361.58064, "trades": 27, "taker_buy_quote": 2797.49379}, {"ts": 1775057100000, "open": 1.15, "high": 1.151, "low": 1.149, "close": 1.149, "volume": 4072.09, "quote_volume": 4681.44103, "trades": 26, "taker_buy_quote": 3173.54412}, {"ts": 1775057160000, "open": 1.148, "high": 1.15, "low": 1.148, "close": 1.148, "volume": 1259.68, "quote_volume": 1446.13864, "trades": 7, "taker_buy_quote": 1210.84456}, {"ts": 1775057220000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057280000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057340000, "open": 1.149, "high": 1.149, "low": 1.148, "close": 1.148, "volume": 366.47, "quote_volume": 420.80756, "trades": 3, "taker_buy_quote": 287.1574}, {"ts": 1775057400000, "open": 1.147, "high": 1.148, "low": 1.147, "close": 1.148, "volume": 635.42, "quote_volume": 729.29252, "trades": 8, "taker_buy_quote": 448.7532}, {"ts": 1775057460000, "open": 1.148, "high": 1.149, "low": 1.148, "close": 1.149, "volume": 941.66, "quote_volume": 1081.86734, "trades": 6, "taker_buy_quote": 967.06734}, {"ts": 1775057520000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 274.48, "quote_volume": 315.37752, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775057580000, "open": 1.148, "high": 1.149, "low": 1.148, "close": 1.149, "volume": 333.58, "quote_volume": 383.04984, "trades": 4, "taker_buy_quote": 114.9}, {"ts": 1775057640000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 835.53, "quote_volume": 959.18844, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775057700000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 432.22, "quote_volume": 496.62078, "trades": 5, "taker_buy_quote": 496.62078}, {"ts": 1775057760000, "open": 1.149, "high": 1.15, "low": 1.149, "close": 1.15, "volume": 128.86, "quote_volume": 148.089, "trades": 2, "taker_buy_quote": 33.189}, {"ts": 1775057820000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 100.0, "quote_volume": 115.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775057880000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 100.0, "quote_volume": 115.0, "trades": 1, "taker_buy_quote": 115.0}, {"ts": 1775057940000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 93.8, "quote_volume": 107.7762, "trades": 1, "taker_buy_quote": 107.7762}, {"ts": 1775058000000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 301.16, "quote_volume": 346.334, "trades": 2, "taker_buy_quote": 346.334}, {"ts": 1775058060000, "open": 1.15, "high": 1.15, "low": 1.149, "close": 1.149, "volume": 333.3, "quote_volume": 383.1012, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775058120000, "open": 1.15, "high": 1.15, "low": 1.148, "close": 1.148, "volume": 524.99, "quote_volume": 603.20486, "trades": 6, "taker_buy_quote": 251.5697}, {"ts": 1775058180000, "open": 1.148, "high": 1.149, "low": 1.148, "close": 1.149, "volume": 244.85, "quote_volume": 281.1878, "trades": 5, "taker_buy_quote": 114.9}, {"ts": 1775058240000, "open": 1.149, "high": 1.149, "low": 1.148, "close": 1.148, "volume": 373.93, "quote_volume": 429.57666, "trades": 6, "taker_buy_quote": 126.29808}, {"ts": 1775058300000, "open": 1.149, "high": 1.15, "low": 1.149, "close": 1.15, "volume": 2338.12, "quote_volume": 2688.49988, "trades": 15, "taker_buy_quote": 1284.8711}, {"ts": 1775058360000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 2000.0, "quote_volume": 2300.0, "trades": 7, "taker_buy_quote": 689.609}, {"ts": 1775058420000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 100.0, "quote_volume": 115.0, "trades": 2, "taker_buy_quote": 115.0}, {"ts": 1775058480000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 915.27, "quote_volume": 1052.5605, "trades": 6, "taker_buy_quote": 913.997}, {"ts": 1775058540000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 335.08, "quote_volume": 385.67708, "trades": 5, "taker_buy_quote": 270.57708}, {"ts": 1775058600000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 100.0, "quote_volume": 115.1, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775058660000, "open": 1.151, "high": 1.152, "low": 1.151, "close": 1.152, "volume": 150.34, "quote_volume": 173.06289, "trades": 4, "taker_buy_quote": 24.8256}, {"ts": 1775058720000, "open": 1.152, "high": 1.152, "low": 1.151, "close": 1.151, "volume": 451.46, "quote_volume": 519.76864, "trades": 8, "taker_buy_quote": 159.18336}, {"ts": 1775058780000, "open": 1.151, "high": 1.152, "low": 1.151, "close": 1.152, "volume": 947.73, "quote_volume": 1091.1601, "trades": 5, "taker_buy_quote": 1091.1601}, {"ts": 1775058840000, "open": 1.151, "high": 1.153, "low": 1.151, "close": 1.153, "volume": 4452.31, "quote_volume": 5126.45423, "trades": 32, "taker_buy_quote": 2036.4451}, {"ts": 1775058900000, "open": 1.153, "high": 1.155, "low": 1.153, "close": 1.153, "volume": 5948.52, "quote_volume": 6860.22024, "trades": 31, "taker_buy_quote": 2102.91534}, {"ts": 1775058960000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 192.79, "quote_volume": 222.28687, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775059020000, "open": 1.153, "high": 1.155, "low": 1.153, "close": 1.155, "volume": 1214.65, "quote_volume": 1401.7666, "trades": 16, "taker_buy_quote": 1401.7666}, {"ts": 1775059080000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 275.47, "quote_volume": 318.16785, "trades": 3, "taker_buy_quote": 318.16785}, {"ts": 1775059140000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059200000, "open": 1.156, "high": 1.156, "low": 1.155, "close": 1.155, "volume": 1156.64, "quote_volume": 1335.92893, "trades": 7, "taker_buy_quote": 792.65158}, {"ts": 1775059260000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 16.2, "quote_volume": 18.711, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775059320000, "open": 1.155, "high": 1.156, "low": 1.155, "close": 1.155, "volume": 680.51, "quote_volume": 786.53989, "trades": 9, "taker_buy_quote": 512.06176}, {"ts": 1775059380000, "open": 1.155, "high": 1.155, "low": 1.154, "close": 1.154, "volume": 672.11, "quote_volume": 775.72971, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775059440000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 100.0, "quote_volume": 115.2, "trades": 1, "taker_buy_quote": 115.2}, {"ts": 1775059500000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 420.62, "quote_volume": 484.97486, "trades": 3, "taker_buy_quote": 484.97486}, {"ts": 1775059560000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 305.88, "quote_volume": 352.98552, "trades": 6, "taker_buy_quote": 352.98552}, {"ts": 1775059620000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 781.35, "quote_volume": 902.45925, "trades": 6, "taker_buy_quote": 530.84955}, {"ts": 1775059680000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059740000, "open": 1.155, "high": 1.156, "low": 1.155, "close": 1.156, "volume": 951.5, "quote_volume": 1099.16909, "trades": 7, "taker_buy_quote": 1092.86279}, {"ts": 1775059800000, "open": 1.157, "high": 1.157, "low": 1.157, "close": 1.157, "volume": 430.98, "quote_volume": 498.64386, "trades": 3, "taker_buy_quote": 498.64386}, {"ts": 1775059860000, "open": 1.156, "high": 1.156, "low": 1.153, "close": 1.153, "volume": 612.33, "quote_volume": 707.4582, "trades": 10, "taker_buy_quote": 559.08456}, {"ts": 1775059920000, "open": 1.153, "high": 1.153, "low": 1.152, "close": 1.152, "volume": 207.05, "quote_volume": 238.63521, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775059980000, "open": 1.153, "high": 1.155, "low": 1.153, "close": 1.155, "volume": 555.3, "quote_volume": 640.87618, "trades": 6, "taker_buy_quote": 640.87618}, {"ts": 1775060040000, "open": 1.154, "high": 1.154, "low": 1.153, "close": 1.153, "volume": 870.73, "quote_volume": 1004.23849, "trades": 7, "taker_buy_quote": 215.7263}, {"ts": 1775060100000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 100.0, "quote_volume": 115.4, "trades": 1, "taker_buy_quote": 115.4}, {"ts": 1775060160000, "open": 1.153, "high": 1.153, "low": 1.152, "close": 1.152, "volume": 193.14, "quote_volume": 222.68438, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775060220000, "open": 1.153, "high": 1.154, "low": 1.153, "close": 1.154, "volume": 424.34, "quote_volume": 489.54302, "trades": 8, "taker_buy_quote": 322.5183}, {"ts": 1775060280000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 140.16, "quote_volume": 161.60448, "trades": 3, "taker_buy_quote": 161.60448}, {"ts": 1775060340000, "open": 1.154, "high": 1.156, "low": 1.154, "close": 1.155, "volume": 1174.37, "quote_volume": 1356.39142, "trades": 14, "taker_buy_quote": 1024.68474}, {"ts": 1775060400000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060460000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 219.08, "quote_volume": 252.81832, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775060520000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060580000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 498.91, "quote_volume": 575.74214, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775060640000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 280.2, "quote_volume": 323.0706, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775060700000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 192.53, "quote_volume": 221.79456, "trades": 3, "taker_buy_quote": 87.21792}, {"ts": 1775060760000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 356.73, "quote_volume": 411.30969, "trades": 6, "taker_buy_quote": 411.30969}, {"ts": 1775060820000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060880000, "open": 1.154, "high": 1.157, "low": 1.154, "close": 1.157, "volume": 1036.74, "quote_volume": 1198.16876, "trades": 9, "taker_buy_quote": 1198.16876}, {"ts": 1775060940000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 186.58, "quote_volume": 215.68648, "trades": 2, "taker_buy_quote": 215.68648}, {"ts": 1775061000000, "open": 1.155, "high": 1.155, "low": 1.154, "close": 1.154, "volume": 103.48, "quote_volume": 119.426, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775061060000, "open": 1.155, "high": 1.156, "low": 1.155, "close": 1.156, "volume": 606.0, "quote_volume": 700.06948, "trades": 4, "taker_buy_quote": 700.06948}, {"ts": 1775061120000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 868.35, "quote_volume": 1002.0759, "trades": 7, "taker_buy_quote": 717.22254}, {"ts": 1775061180000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 1149.72, "quote_volume": 1325.62716, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775061240000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061300000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 385.55, "quote_volume": 444.53915, "trades": 4, "taker_buy_quote": 276.1435}, {"ts": 1775061360000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 1127.8, "quote_volume": 1301.4812, "trades": 7, "taker_buy_quote": 1301.4812}, {"ts": 1775061420000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 726.7, "quote_volume": 837.8851, "trades": 10, "taker_buy_quote": 87.55882}, {"ts": 1775061480000, "open": 1.153, "high": 1.154, "low": 1.152, "close": 1.152, "volume": 972.55, "quote_volume": 1121.43755, "trades": 9, "taker_buy_quote": 592.9689}, {"ts": 1775061540000, "open": 1.152, "high": 1.152, "low": 1.151, "close": 1.151, "volume": 3590.5, "quote_volume": 4132.805, "trades": 17, "taker_buy_quote": 160.704}, {"ts": 1775061600000, "open": 1.152, "high": 1.152, "low": 1.151, "close": 1.151, "volume": 65.11, "quote_volume": 74.94593, "trades": 2, "taker_buy_quote": 4.97664}, {"ts": 1775061660000, "open": 1.152, "high": 1.153, "low": 1.152, "close": 1.153, "volume": 1057.7, "quote_volume": 1219.3377, "trades": 7, "taker_buy_quote": 999.9969}, {"ts": 1775061720000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 174.62, "quote_volume": 201.16224, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775061780000, "open": 1.152, "high": 1.152, "low": 1.151, "close": 1.151, "volume": 2106.69, "quote_volume": 2424.99187, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775061840000, "open": 1.151, "high": 1.154, "low": 1.151, "close": 1.152, "volume": 3968.24, "quote_volume": 4575.06858, "trades": 30, "taker_buy_quote": 4331.79448}, {"ts": 1775061900000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061960000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 284.15, "quote_volume": 327.05665, "trades": 3, "taker_buy_quote": 327.05665}, {"ts": 1775062020000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 968.51, "quote_volume": 1113.7865, "trades": 7, "taker_buy_quote": 56.465}, {"ts": 1775062080000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062140000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 1118.77, "quote_volume": 1286.5855, "trades": 8, "taker_buy_quote": 1286.5855}, {"ts": 1775062200000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 100.0, "quote_volume": 115.0, "trades": 1, "taker_buy_quote": 115.0}, {"ts": 1775062260000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062320000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062380000, "open": 1.149, "high": 1.15, "low": 1.149, "close": 1.15, "volume": 212.08, "quote_volume": 243.86702, "trades": 2, "taker_buy_quote": 215.165}, {"ts": 1775062440000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 100.0, "quote_volume": 114.9, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775062500000, "open": 1.15, "high": 1.151, "low": 1.15, "close": 1.151, "volume": 5653.92, "quote_volume": 6502.767, "trades": 25, "taker_buy_quote": 3010.769}, {"ts": 1775062560000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 100.0, "quote_volume": 115.1, "trades": 1, "taker_buy_quote": 115.1}, {"ts": 1775062620000, "open": 1.15, "high": 1.151, "low": 1.15, "close": 1.151, "volume": 122.04, "quote_volume": 140.46306, "trades": 3, "taker_buy_quote": 134.73606}, {"ts": 1775062680000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 1023.92, "quote_volume": 1177.508, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775062740000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 203.19, "quote_volume": 233.6685, "trades": 2, "taker_buy_quote": 215.165}, {"ts": 1775062800000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 19.02, "quote_volume": 21.873, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775062860000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 216.94, "quote_volume": 249.481, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775062920000, "open": 1.151, "high": 1.152, "low": 1.151, "close": 1.152, "volume": 1401.34, "quote_volume": 1613.36134, "trades": 17, "taker_buy_quote": 1613.36134}, {"ts": 1775062980000, "open": 1.153, "high": 1.156, "low": 1.153, "close": 1.154, "volume": 39325.77, "quote_volume": 45402.62615, "trades": 164, "taker_buy_quote": 34647.85144}, {"ts": 1775063040000, "open": 1.155, "high": 1.156, "low": 1.155, "close": 1.156, "volume": 2788.27, "quote_volume": 3221.556, "trades": 32, "taker_buy_quote": 1118.89446}, {"ts": 1775063100000, "open": 1.155, "high": 1.155, "low": 1.154, "close": 1.154, "volume": 1156.15, "quote_volume": 1334.61409, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775063160000, "open": 1.155, "high": 1.155, "low": 1.153, "close": 1.153, "volume": 2432.47, "quote_volume": 2805.42675, "trades": 17, "taker_buy_quote": 99.9999}, {"ts": 1775063220000, "open": 1.152, "high": 1.152, "low": 1.15, "close": 1.15, "volume": 3625.79, "quote_volume": 4171.7284, "trades": 41, "taker_buy_quote": 2714.817}, {"ts": 1775063280000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 297.0, "quote_volume": 341.847, "trades": 5, "taker_buy_quote": 341.847}, {"ts": 1775063340000, "open": 1.151, "high": 1.152, "low": 1.15, "close": 1.15, "volume": 635.01, "quote_volume": 730.75453, "trades": 7, "taker_buy_quote": 115.2}, {"ts": 1775063400000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063460000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 976.81, "quote_volume": 1122.35469, "trades": 14, "taker_buy_quote": 416.01843}, {"ts": 1775063520000, "open": 1.15, "high": 1.15, "low": 1.149, "close": 1.149, "volume": 615.75, "quote_volume": 707.50859, "trades": 5, "taker_buy_quote": 13.616}, {"ts": 1775063580000, "open": 1.148, "high": 1.149, "low": 1.148, "close": 1.149, "volume": 1488.2, "quote_volume": 1709.21803, "trades": 12, "taker_buy_quote": 878.33007}, {"ts": 1775063640000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063700000, "open": 1.15, "high": 1.15, "low": 1.149, "close": 1.149, "volume": 613.63, "quote_volume": 705.36709, "trades": 6, "taker_buy_quote": 191.728}, {"ts": 1775063760000, "open": 1.149, "high": 1.15, "low": 1.149, "close": 1.15, "volume": 1926.33, "quote_volume": 2214.06598, "trades": 25, "taker_buy_quote": 1205.8214}, {"ts": 1775063820000, "open": 1.15, "high": 1.151, "low": 1.15, "close": 1.151, "volume": 212.13, "quote_volume": 243.9805, "trades": 5, "taker_buy_quote": 140.331}, {"ts": 1775063880000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 301.83, "quote_volume": 347.40633, "trades": 7, "taker_buy_quote": 251.0331}, {"ts": 1775063940000, "open": 1.151, "high": 1.152, "low": 1.151, "close": 1.152, "volume": 533.51, "quote_volume": 614.10101, "trades": 6, "taker_buy_quote": 35.712}, {"ts": 1775064000000, "open": 1.151, "high": 1.151, "low": 1.15, "close": 1.15, "volume": 205.58, "quote_volume": 236.55752, "trades": 6, "taker_buy_quote": 161.73852}, {"ts": 1775064060000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 188.76, "quote_volume": 216.88524, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775064120000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064180000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 73.07, "quote_volume": 83.95743, "trades": 2, "taker_buy_quote": 34.50447}, {"ts": 1775064240000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 28.86, "quote_volume": 33.16014, "trades": 2, "taker_buy_quote": 33.16014}, {"ts": 1775064300000, "open": 1.15, "high": 1.15, "low": 1.149, "close": 1.149, "volume": 967.35, "quote_volume": 1111.64822, "trades": 5, "taker_buy_quote": 187.5305}, {"ts": 1775064360000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064420000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 863.4, "quote_volume": 992.0466, "trades": 5, "taker_buy_quote": 289.83525}, {"ts": 1775064480000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 322.51, "quote_volume": 370.56399, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775064540000, "open": 1.148, "high": 1.148, "low": 1.147, "close": 1.147, "volume": 430.71, "quote_volume": 494.16814, "trades": 8, "taker_buy_quote": 160.0065}, {"ts": 1775064600000, "open": 1.148, "high": 1.148, "low": 1.147, "close": 1.147, "volume": 1193.59, "quote_volume": 1369.99928, "trades": 12, "taker_buy_quote": 366.36124}, {"ts": 1775064660000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064720000, "open": 1.148, "high": 1.15, "low": 1.148, "close": 1.15, "volume": 739.07, "quote_volume": 849.05302, "trades": 13, "taker_buy_quote": 628.37526}, {"ts": 1775064780000, "open": 1.151, "high": 1.151, "low": 1.15, "close": 1.15, "volume": 1530.79, "quote_volume": 1761.77749, "trades": 12, "taker_buy_quote": 895.33988}, {"ts": 1775064840000, "open": 1.15, "high": 1.15, "low": 1.149, "close": 1.149, "volume": 922.36, "quote_volume": 1059.86441, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775064900000, "open": 1.149, "high": 1.149, "low": 1.148, "close": 1.149, "volume": 670.37, "quote_volume": 770.06875, "trades": 9, "taker_buy_quote": 389.946}, {"ts": 1775064960000, "open": 1.149, "high": 1.151, "low": 1.149, "close": 1.151, "volume": 352.37, "quote_volume": 405.17149, "trades": 7, "taker_buy_quote": 405.17149}, {"ts": 1775065020000, "open": 1.15, "high": 1.151, "low": 1.15, "close": 1.151, "volume": 327.68, "quote_volume": 377.0191, "trades": 3, "taker_buy_quote": 215.3521}, {"ts": 1775065080000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 37.03, "quote_volume": 42.62153, "trades": 1, "taker_buy_quote": 42.62153}, {"ts": 1775065140000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 1191.84, "quote_volume": 1372.99968, "trades": 12, "taker_buy_quote": 1372.99968}, {"ts": 1775065200000, "open": 1.152, "high": 1.152, "low": 1.151, "close": 1.151, "volume": 2231.95, "quote_volume": 2570.14198, "trades": 22, "taker_buy_quote": 1542.88735}, {"ts": 1775065260000, "open": 1.151, "high": 1.152, "low": 1.151, "close": 1.152, "volume": 1165.0, "quote_volume": 1340.96776, "trades": 12, "taker_buy_quote": 1340.96776}, {"ts": 1775065320000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065380000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 1170.85, "quote_volume": 1347.64835, "trades": 14, "taker_buy_quote": 199.123}, {"ts": 1775065440000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065500000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 108.75, "quote_volume": 125.28, "trades": 3, "taker_buy_quote": 125.28}, {"ts": 1775065560000, "open": 1.152, "high": 1.152, "low": 1.15, "close": 1.15, "volume": 317.99, "quote_volume": 365.98741, "trades": 7, "taker_buy_quote": 115.2}, {"ts": 1775065620000, "open": 1.149, "high": 1.149, "low": 1.148, "close": 1.148, "volume": 992.94, "quote_volume": 1140.78806, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775065680000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 302.74, "quote_volume": 347.54552, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775065740000, "open": 1.147, "high": 1.148, "low": 1.147, "close": 1.147, "volume": 475.64, "quote_volume": 545.75888, "trades": 7, "taker_buy_quote": 229.3704}, {"ts": 1775065800000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 150.0, "quote_volume": 172.05, "trades": 2, "taker_buy_quote": 172.05}, {"ts": 1775065860000, "open": 1.147, "high": 1.147, "low": 1.146, "close": 1.146, "volume": 476.15, "quote_volume": 545.7678, "trades": 4, "taker_buy_quote": 114.5853}, {"ts": 1775065920000, "open": 1.146, "high": 1.148, "low": 1.146, "close": 1.147, "volume": 5508.04, "quote_volume": 6320.42363, "trades": 31, "taker_buy_quote": 5979.92521}, {"ts": 1775065980000, "open": 1.147, "high": 1.148, "low": 1.147, "close": 1.148, "volume": 310.57, "quote_volume": 356.42369, "trades": 4, "taker_buy_quote": 345.61895}, {"ts": 1775066040000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 153.53, "quote_volume": 176.25244, "trades": 2, "taker_buy_quote": 57.4}, {"ts": 1775066100000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066160000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 187.56, "quote_volume": 215.50644, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775066220000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066280000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 838.89, "quote_volume": 963.88461, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775066340000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066400000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 2067.0, "quote_volume": 2374.983, "trades": 10, "taker_buy_quote": 2374.983}, {"ts": 1775066460000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 56.69, "quote_volume": 65.08012, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775066520000, "open": 1.148, "high": 1.148, "low": 1.147, "close": 1.147, "volume": 661.84, "quote_volume": 759.21995, "trades": 7, "taker_buy_quote": 116.13375}, {"ts": 1775066580000, "open": 1.146, "high": 1.146, "low": 1.146, "close": 1.146, "volume": 355.22, "quote_volume": 407.08212, "trades": 4, "taker_buy_quote": 116.0325}, {"ts": 1775066640000, "open": 1.145, "high": 1.148, "low": 1.145, "close": 1.148, "volume": 10362.87, "quote_volume": 11875.2163, "trades": 37, "taker_buy_quote": 11199.00945}, {"ts": 1775066700000, "open": 1.148, "high": 1.148, "low": 1.147, "close": 1.148, "volume": 350.02, "quote_volume": 401.77669, "trades": 5, "taker_buy_quote": 348.705}, {"ts": 1775066760000, "open": 1.147, "high": 1.148, "low": 1.147, "close": 1.147, "volume": 494.36, "quote_volume": 567.34634, "trades": 6, "taker_buy_quote": 362.10216}, {"ts": 1775066820000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 423.28, "quote_volume": 485.92544, "trades": 7, "taker_buy_quote": 485.92544}, {"ts": 1775066880000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 101.25, "quote_volume": 116.235, "trades": 1, "taker_buy_quote": 116.235}, {"ts": 1775066940000, "open": 1.147, "high": 1.148, "low": 1.147, "close": 1.148, "volume": 621.18, "quote_volume": 712.50346, "trades": 10, "taker_buy_quote": 304.64173}, {"ts": 1775067000000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 244.28, "quote_volume": 280.18916, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775067060000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 171.63, "quote_volume": 196.85961, "trades": 4, "taker_buy_quote": 196.85961}, {"ts": 1775067120000, "open": 1.148, "high": 1.149, "low": 1.148, "close": 1.149, "volume": 1242.95, "quote_volume": 1427.71355, "trades": 22, "taker_buy_quote": 1383.93665}, {"ts": 1775067180000, "open": 1.149, "high": 1.15, "low": 1.149, "close": 1.149, "volume": 1460.21, "quote_volume": 1677.87329, "trades": 17, "taker_buy_quote": 1210.62095}, {"ts": 1775067240000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 517.32, "quote_volume": 594.40068, "trades": 4, "taker_buy_quote": 491.59965}, {"ts": 1775067300000, "open": 1.149, "high": 1.149, "low": 1.148, "close": 1.149, "volume": 583.24, "quote_volume": 669.68177, "trades": 16, "taker_buy_quote": 350.54925}, {"ts": 1775067360000, "open": 1.149, "high": 1.149, "low": 1.148, "close": 1.148, "volume": 106.46, "quote_volume": 122.31733, "trades": 2, "taker_buy_quote": 116.33625}, {"ts": 1775067420000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 123.98, "quote_volume": 142.45302, "trades": 2, "taker_buy_quote": 142.45302}, {"ts": 1775067480000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 146.87, "quote_volume": 168.60676, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775067540000, "open": 1.148, "high": 1.149, "low": 1.148, "close": 1.149, "volume": 203.17, "quote_volume": 233.43387, "trades": 3, "taker_buy_quote": 233.43387}, {"ts": 1775067600000, "open": 1.15, "high": 1.15, "low": 1.148, "close": 1.148, "volume": 2237.34, "quote_volume": 2570.24704, "trades": 14, "taker_buy_quote": 1126.6825}, {"ts": 1775067660000, "open": 1.147, "high": 1.148, "low": 1.146, "close": 1.146, "volume": 611.82, "quote_volume": 701.72567, "trades": 9, "taker_buy_quote": 158.33654}, {"ts": 1775067720000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 190.72, "quote_volume": 218.75584, "trades": 3, "taker_buy_quote": 218.75584}, {"ts": 1775067780000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067840000, "open": 1.147, "high": 1.148, "low": 1.147, "close": 1.147, "volume": 624.71, "quote_volume": 716.77037, "trades": 10, "taker_buy_quote": 348.916}, {"ts": 1775067900000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 139.5, "quote_volume": 160.0065, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775067960000, "open": 1.148, "high": 1.149, "low": 1.148, "close": 1.148, "volume": 549.79, "quote_volume": 631.23249, "trades": 11, "taker_buy_quote": 471.08649}, {"ts": 1775068020000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068080000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 495.1, "quote_volume": 568.3748, "trades": 8, "taker_buy_quote": 353.584}, {"ts": 1775068140000, "open": 1.149, "high": 1.149, "low": 1.148, "close": 1.148, "volume": 193.51, "quote_volume": 222.15589, "trades": 2, "taker_buy_quote": 7.36509}, {"ts": 1775068200000, "open": 1.147, "high": 1.147, "low": 1.145, "close": 1.147, "volume": 2124.57, "quote_volume": 2436.4759, "trades": 15, "taker_buy_quote": 2082.04515}, {"ts": 1775068260000, "open": 1.148, "high": 1.149, "low": 1.147, "close": 1.148, "volume": 2242.25, "quote_volume": 2573.61385, "trades": 22, "taker_buy_quote": 1598.0505}, {"ts": 1775068320000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068380000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068440000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 174.0, "quote_volume": 199.926, "trades": 2, "taker_buy_quote": 199.926}, {"ts": 1775068500000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 357.38, "quote_volume": 410.27224, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775068560000, "open": 1.148, "high": 1.149, "low": 1.148, "close": 1.149, "volume": 348.0, "quote_volume": 399.5385, "trades": 4, "taker_buy_quote": 399.5385}, {"ts": 1775068620000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 216.04, "quote_volume": 248.22996, "trades": 5, "taker_buy_quote": 248.22996}, {"ts": 1775068680000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068740000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 469.06, "quote_volume": 538.94994, "trades": 5, "taker_buy_quote": 160.2855}, {"ts": 1775068800000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 124.21, "quote_volume": 142.59308, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775068860000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 5378.89, "quote_volume": 6174.96572, "trades": 16, "taker_buy_quote": 4674.41492}, {"ts": 1775068920000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 535.1, "quote_volume": 614.2948, "trades": 4, "taker_buy_quote": 614.2948}, {"ts": 1775068980000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 512.75, "quote_volume": 588.12425, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775069040000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069100000, "open": 1.145, "high": 1.145, "low": 1.144, "close": 1.144, "volume": 2576.86, "quote_volume": 2949.60479, "trades": 13, "taker_buy_quote": 214.0424}, {"ts": 1775069160000, "open": 1.144, "high": 1.144, "low": 1.144, "close": 1.144, "volume": 1025.68, "quote_volume": 1173.37792, "trades": 6, "taker_buy_quote": 29.37792}, {"ts": 1775069220000, "open": 1.143, "high": 1.143, "low": 1.142, "close": 1.142, "volume": 353.39, "quote_volume": 403.88221, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775069280000, "open": 1.143, "high": 1.143, "low": 1.143, "close": 1.143, "volume": 57.69, "quote_volume": 65.93967, "trades": 1, "taker_buy_quote": 65.93967}, {"ts": 1775069340000, "open": 1.142, "high": 1.142, "low": 1.142, "close": 1.142, "volume": 94.86, "quote_volume": 108.33012, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775069400000, "open": 1.142, "high": 1.142, "low": 1.142, "close": 1.142, "volume": 147.72, "quote_volume": 168.69624, "trades": 2, "taker_buy_quote": 168.69624}, {"ts": 1775069460000, "open": 1.142, "high": 1.143, "low": 1.142, "close": 1.143, "volume": 199.02, "quote_volume": 227.31148, "trades": 3, "taker_buy_quote": 35.02152}, {"ts": 1775069520000, "open": 1.142, "high": 1.142, "low": 1.142, "close": 1.142, "volume": 93.96, "quote_volume": 107.30232, "trades": 2, "taker_buy_quote": 107.30232}, {"ts": 1775069580000, "open": 1.142, "high": 1.142, "low": 1.142, "close": 1.142, "volume": 101.25, "quote_volume": 115.6275, "trades": 1, "taker_buy_quote": 115.6275}, {"ts": 1775069640000, "open": 1.142, "high": 1.142, "low": 1.142, "close": 1.142, "volume": 5.28, "quote_volume": 6.02976, "trades": 1, "taker_buy_quote": 6.02976}, {"ts": 1775069700000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 36.49, "quote_volume": 41.63509, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775069760000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069820000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069880000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 8.0, "quote_volume": 9.128, "trades": 1, "taker_buy_quote": 9.128}, {"ts": 1775069940000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 54.75, "quote_volume": 62.46975, "trades": 1, "taker_buy_quote": 62.46975}, {"ts": 1775070000000, "open": 1.142, "high": 1.142, "low": 1.141, "close": 1.141, "volume": 849.11, "quote_volume": 969.49652, "trades": 6, "taker_buy_quote": 329.2957}, {"ts": 1775070060000, "open": 1.14, "high": 1.141, "low": 1.14, "close": 1.141, "volume": 1978.33, "quote_volume": 2255.32249, "trades": 12, "taker_buy_quote": 36.58609}, {"ts": 1775070120000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 151.46, "quote_volume": 172.81586, "trades": 4, "taker_buy_quote": 172.81586}, {"ts": 1775070180000, "open": 1.14, "high": 1.141, "low": 1.14, "close": 1.141, "volume": 599.79, "quote_volume": 683.9966, "trades": 8, "taker_buy_quote": 489.1592}, {"ts": 1775070240000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070300000, "open": 1.14, "high": 1.141, "low": 1.14, "close": 1.14, "volume": 1055.47, "quote_volume": 1203.39192, "trades": 8, "taker_buy_quote": 1195.22952}, {"ts": 1775070360000, "open": 1.139, "high": 1.14, "low": 1.138, "close": 1.138, "volume": 4442.31, "quote_volume": 5056.39396, "trades": 29, "taker_buy_quote": 523.1963}, {"ts": 1775070420000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 303.04, "quote_volume": 344.85952, "trades": 3, "taker_buy_quote": 344.85952}, {"ts": 1775070480000, "open": 1.138, "high": 1.139, "low": 1.138, "close": 1.138, "volume": 892.16, "quote_volume": 1015.36595, "trades": 8, "taker_buy_quote": 1015.36595}, {"ts": 1775070540000, "open": 1.137, "high": 1.137, "low": 1.136, "close": 1.136, "volume": 3026.21, "quote_volume": 3439.22343, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775070600000, "open": 1.137, "high": 1.137, "low": 1.136, "close": 1.136, "volume": 135.18, "quote_volume": 153.61844, "trades": 4, "taker_buy_quote": 153.61844}, {"ts": 1775070660000, "open": 1.136, "high": 1.138, "low": 1.136, "close": 1.138, "volume": 14747.37, "quote_volume": 16753.91398, "trades": 18, "taker_buy_quote": 16753.91398}, {"ts": 1775070720000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 1708.14, "quote_volume": 1942.15518, "trades": 10, "taker_buy_quote": 989.00808}, {"ts": 1775070780000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 89.64, "quote_volume": 101.83104, "trades": 3, "taker_buy_quote": 96.09424}, {"ts": 1775070840000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 1132.26, "quote_volume": 1285.21635, "trades": 12, "taker_buy_quote": 115.02}, {"ts": 1775070900000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 387.85, "quote_volume": 439.94843, "trades": 6, "taker_buy_quote": 143.61155}, {"ts": 1775070960000, "open": 1.136, "high": 1.138, "low": 1.136, "close": 1.136, "volume": 2292.77, "quote_volume": 2605.29584, "trades": 19, "taker_buy_quote": 190.24044}, {"ts": 1775071020000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071080000, "open": 1.135, "high": 1.136, "low": 1.135, "close": 1.136, "volume": 635.7, "quote_volume": 721.56672, "trades": 6, "taker_buy_quote": 710.85232}, {"ts": 1775071140000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071200000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 101.25, "quote_volume": 115.12125, "trades": 3, "taker_buy_quote": 115.12125}, {"ts": 1775071260000, "open": 1.137, "high": 1.138, "low": 1.136, "close": 1.136, "volume": 2302.9, "quote_volume": 2618.16573, "trades": 15, "taker_buy_quote": 2054.91777}, {"ts": 1775071320000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071380000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071440000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 268.22, "quote_volume": 304.96614, "trades": 2, "taker_buy_quote": 304.96614}, {"ts": 1775071500000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 572.76, "quote_volume": 651.80088, "trades": 4, "taker_buy_quote": 651.80088}, {"ts": 1775071560000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071620000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 109.16, "quote_volume": 124.22408, "trades": 2, "taker_buy_quote": 124.22408}, {"ts": 1775071680000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 7000.0, "quote_volume": 7973.0, "trades": 7, "taker_buy_quote": 7973.0}, {"ts": 1775071740000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 152.81, "quote_volume": 174.05059, "trades": 1, "taker_buy_quote": 174.05059}, {"ts": 1775071800000, "open": 1.139, "high": 1.14, "low": 1.139, "close": 1.14, "volume": 12454.42, "quote_volume": 14197.8517, "trades": 25, "taker_buy_quote": 13825.8972}, {"ts": 1775071860000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 700.79, "quote_volume": 798.19981, "trades": 9, "taker_buy_quote": 141.236}, {"ts": 1775071920000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 460.06, "quote_volume": 524.00834, "trades": 6, "taker_buy_quote": 512.67529}, {"ts": 1775071980000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 6909.28, "quote_volume": 7869.66992, "trades": 5, "taker_buy_quote": 7869.66992}, {"ts": 1775072040000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072100000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072160000, "open": 1.14, "high": 1.14, "low": 1.139, "close": 1.139, "volume": 8643.05, "quote_volume": 9844.72745, "trades": 20, "taker_buy_quote": 8726.18389}, {"ts": 1775072220000, "open": 1.14, "high": 1.141, "low": 1.14, "close": 1.141, "volume": 7979.22, "quote_volume": 9096.55738, "trades": 16, "taker_buy_quote": 8904.77518}, {"ts": 1775072280000, "open": 1.14, "high": 1.14, "low": 1.139, "close": 1.14, "volume": 7145.65, "quote_volume": 8146.03485, "trades": 6, "taker_buy_quote": 7980.0}, {"ts": 1775072340000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072400000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 7359.81, "quote_volume": 8390.1834, "trades": 10, "taker_buy_quote": 8123.4804}, {"ts": 1775072460000, "open": 1.141, "high": 1.141, "low": 1.14, "close": 1.14, "volume": 3590.69, "quote_volume": 4095.3866, "trades": 13, "taker_buy_quote": 3652.451}, {"ts": 1775072520000, "open": 1.14, "high": 1.142, "low": 1.14, "close": 1.142, "volume": 15251.09, "quote_volume": 17387.13326, "trades": 24, "taker_buy_quote": 16104.39386}, {"ts": 1775072580000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 643.46, "quote_volume": 734.18786, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775072640000, "open": 1.141, "high": 1.142, "low": 1.14, "close": 1.14, "volume": 4039.01, "quote_volume": 4607.75453, "trades": 49, "taker_buy_quote": 2787.73341}, {"ts": 1775072700000, "open": 1.139, "high": 1.139, "low": 1.138, "close": 1.138, "volume": 11150.14, "quote_volume": 12689.5298, "trades": 18, "taker_buy_quote": 11704.7283}, {"ts": 1775072760000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 524.63, "quote_volume": 597.55357, "trades": 7, "taker_buy_quote": 563.06465}, {"ts": 1775072820000, "open": 1.139, "high": 1.14, "low": 1.139, "close": 1.14, "volume": 1155.38, "quote_volume": 1316.89638, "trades": 21, "taker_buy_quote": 1316.89638}, {"ts": 1775072880000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 5000.0, "quote_volume": 5700.0, "trades": 7, "taker_buy_quote": 5700.0}, {"ts": 1775072940000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073000000, "open": 1.14, "high": 1.14, "low": 1.138, "close": 1.138, "volume": 4498.35, "quote_volume": 5121.85134, "trades": 28, "taker_buy_quote": 1651.77227}, {"ts": 1775073060000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073120000, "open": 1.139, "high": 1.139, "low": 1.138, "close": 1.138, "volume": 630.93, "quote_volume": 718.01049, "trades": 6, "taker_buy_quote": 127.63885}, {"ts": 1775073180000, "open": 1.137, "high": 1.138, "low": 1.137, "close": 1.138, "volume": 13976.63, "quote_volume": 15891.89274, "trades": 16, "taker_buy_quote": 15891.89274}, {"ts": 1775073240000, "open": 1.138, "high": 1.138, "low": 1.137, "close": 1.137, "volume": 805.85, "quote_volume": 916.2636, "trades": 7, "taker_buy_quote": 719.53986}, {"ts": 1775073300000, "open": 1.138, "high": 1.138, "low": 1.137, "close": 1.137, "volume": 1822.76, "quote_volume": 2072.49512, "trades": 11, "taker_buy_quote": 376.07975}, {"ts": 1775073360000, "open": 1.136, "high": 1.137, "low": 1.136, "close": 1.136, "volume": 15413.13, "quote_volume": 17510.76994, "trades": 34, "taker_buy_quote": 16674.88386}, {"ts": 1775073420000, "open": 1.135, "high": 1.136, "low": 1.134, "close": 1.135, "volume": 4876.93, "quote_volume": 5535.27391, "trades": 28, "taker_buy_quote": 1074.41235}, {"ts": 1775073480000, "open": 1.135, "high": 1.136, "low": 1.135, "close": 1.136, "volume": 64.56, "quote_volume": 73.32211, "trades": 2, "taker_buy_quote": 52.83536}, {"ts": 1775073540000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 34.21, "quote_volume": 38.82835, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775073600000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 437.68, "quote_volume": 496.7668, "trades": 5, "taker_buy_quote": 176.9238}, {"ts": 1775073660000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 11545.59, "quote_volume": 13081.94127, "trades": 40, "taker_buy_quote": 11386.86712}, {"ts": 1775073720000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 2621.07, "quote_volume": 2967.49922, "trades": 20, "taker_buy_quote": 982.30914}, {"ts": 1775073780000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 3147.69, "quote_volume": 3560.45701, "trades": 17, "taker_buy_quote": 475.00984}, {"ts": 1775073840000, "open": 1.131, "high": 1.131, "low": 1.129, "close": 1.129, "volume": 4549.58, "quote_volume": 5140.4486, "trades": 24, "taker_buy_quote": 1055.9261}, {"ts": 1775073900000, "open": 1.13, "high": 1.131, "low": 1.13, "close": 1.13, "volume": 3594.44, "quote_volume": 4061.8372, "trades": 23, "taker_buy_quote": 3181.0135}, {"ts": 1775073960000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 992.73, "quote_volume": 1120.79217, "trades": 19, "taker_buy_quote": 123.50131}, {"ts": 1775074020000, "open": 1.129, "high": 1.13, "low": 1.129, "close": 1.13, "volume": 3413.69, "quote_volume": 3855.44101, "trades": 40, "taker_buy_quote": 3855.44101}, {"ts": 1775074080000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 608.7, "quote_volume": 687.831, "trades": 4, "taker_buy_quote": 687.831}, {"ts": 1775074140000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 1387.1, "quote_volume": 1566.0359, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775074200000, "open": 1.129, "high": 1.13, "low": 1.129, "close": 1.13, "volume": 1565.75, "quote_volume": 1767.89046, "trades": 17, "taker_buy_quote": 1096.29352}, {"ts": 1775074260000, "open": 1.131, "high": 1.132, "low": 1.13, "close": 1.13, "volume": 2838.74, "quote_volume": 3209.73685, "trades": 21, "taker_buy_quote": 913.90399}, {"ts": 1775074320000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 18.31, "quote_volume": 20.67199, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775074380000, "open": 1.129, "high": 1.13, "low": 1.129, "close": 1.13, "volume": 349.67, "quote_volume": 394.88684, "trades": 7, "taker_buy_quote": 349.4333}, {"ts": 1775074440000, "open": 1.13, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 299.8, "quote_volume": 338.874, "trades": 7, "taker_buy_quote": 338.874}, {"ts": 1775074500000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 185.37, "quote_volume": 209.65846, "trades": 6, "taker_buy_quote": 202.40875}, {"ts": 1775074560000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 553.0, "quote_volume": 625.77774, "trades": 7, "taker_buy_quote": 378.92568}, {"ts": 1775074620000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.13, "volume": 869.24, "quote_volume": 982.72448, "trades": 6, "taker_buy_quote": 113.0}, {"ts": 1775074680000, "open": 1.129, "high": 1.13, "low": 1.129, "close": 1.129, "volume": 3165.61, "quote_volume": 3575.35674, "trades": 21, "taker_buy_quote": 3456.67626}, {"ts": 1775074740000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074800000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 601.15, "quote_volume": 678.69835, "trades": 9, "taker_buy_quote": 521.20285}, {"ts": 1775074860000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 419.5, "quote_volume": 473.6155, "trades": 5, "taker_buy_quote": 228.6225}, {"ts": 1775074920000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 5.0, "quote_volume": 5.65, "trades": 1, "taker_buy_quote": 5.65}, {"ts": 1775074980000, "open": 1.129, "high": 1.13, "low": 1.129, "close": 1.129, "volume": 211.39, "quote_volume": 238.70931, "trades": 3, "taker_buy_quote": 56.5}, {"ts": 1775075040000, "open": 1.13, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 11907.08, "quote_volume": 13456.0104, "trades": 13, "taker_buy_quote": 13456.0104}, {"ts": 1775075100000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 270.23, "quote_volume": 305.63013, "trades": 3, "taker_buy_quote": 113.1}, {"ts": 1775075160000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 462.3, "quote_volume": 523.3236, "trades": 6, "taker_buy_quote": 523.3236}, {"ts": 1775075220000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 201.79, "quote_volume": 228.58454, "trades": 5, "taker_buy_quote": 179.30858}, {"ts": 1775075280000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 647.62, "quote_volume": 733.10584, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775075340000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075400000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 309.01, "quote_volume": 349.80812, "trades": 4, "taker_buy_quote": 9.9704}, {"ts": 1775075460000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075520000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 452.35, "quote_volume": 511.60785, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775075580000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 308.68, "quote_volume": 349.47576, "trades": 5, "taker_buy_quote": 349.47576}, {"ts": 1775075640000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 250.36, "quote_volume": 283.60788, "trades": 5, "taker_buy_quote": 227.00788}, {"ts": 1775075700000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 211.03, "quote_volume": 239.09699, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775075760000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 479.75, "quote_volume": 543.55675, "trades": 5, "taker_buy_quote": 119.58815}, {"ts": 1775075820000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 4030.36, "quote_volume": 4570.05164, "trades": 16, "taker_buy_quote": 4513.40164}, {"ts": 1775075880000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 705.01, "quote_volume": 799.48134, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775075940000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 1564.42, "quote_volume": 1774.05228, "trades": 6, "taker_buy_quote": 454.03092}, {"ts": 1775076000000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 50.0, "quote_volume": 56.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775076060000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 412.08, "quote_volume": 467.5027, "trades": 8, "taker_buy_quote": 188.4327}, {"ts": 1775076120000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 473.25, "quote_volume": 537.13875, "trades": 9, "taker_buy_quote": 411.22185}, {"ts": 1775076180000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 1511.11, "quote_volume": 1715.10985, "trades": 6, "taker_buy_quote": 147.9359}, {"ts": 1775076240000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076300000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076360000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076420000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 639.82, "quote_volume": 726.1957, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775076480000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076540000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 411.78, "quote_volume": 467.3703, "trades": 5, "taker_buy_quote": 376.1844}, {"ts": 1775076600000, "open": 1.135, "high": 1.136, "low": 1.135, "close": 1.136, "volume": 56.58, "quote_volume": 64.26937, "trades": 5, "taker_buy_quote": 58.01552}, {"ts": 1775076660000, "open": 1.135, "high": 1.137, "low": 1.135, "close": 1.137, "volume": 1708.37, "quote_volume": 1941.18025, "trades": 8, "taker_buy_quote": 1799.41875}, {"ts": 1775076720000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076780000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 50.0, "quote_volume": 56.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775076840000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 28.03, "quote_volume": 31.84208, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775076900000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 99.79, "quote_volume": 113.31144, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775076960000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 29.15, "quote_volume": 33.08525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775077020000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 34.4, "quote_volume": 39.044, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775077080000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 75.28, "quote_volume": 85.4428, "trades": 1, "taker_buy_quote": 85.4428}, {"ts": 1775077140000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077200000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 19.79, "quote_volume": 22.48144, "trades": 2, "taker_buy_quote": 22.48144}, {"ts": 1775077260000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077320000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077380000, "open": 1.136, "high": 1.137, "low": 1.136, "close": 1.137, "volume": 200.09, "quote_volume": 227.31546, "trades": 8, "taker_buy_quote": 227.31546}, {"ts": 1775077440000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 17.88, "quote_volume": 20.34744, "trades": 3, "taker_buy_quote": 20.34744}, {"ts": 1775077500000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077560000, "open": 1.138, "high": 1.139, "low": 1.138, "close": 1.139, "volume": 452.3, "quote_volume": 515.0302, "trades": 5, "taker_buy_quote": 515.0302}, {"ts": 1775077620000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077680000, "open": 1.14, "high": 1.141, "low": 1.14, "close": 1.141, "volume": 250.29, "quote_volume": 285.4518, "trades": 8, "taker_buy_quote": 222.0406}, {"ts": 1775077740000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077800000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 105.55, "quote_volume": 120.43255, "trades": 2, "taker_buy_quote": 114.1}, {"ts": 1775077860000, "open": 1.142, "high": 1.142, "low": 1.142, "close": 1.142, "volume": 341.75, "quote_volume": 390.2785, "trades": 7, "taker_buy_quote": 390.2785}, {"ts": 1775077920000, "open": 1.143, "high": 1.143, "low": 1.141, "close": 1.141, "volume": 304.21, "quote_volume": 347.11683, "trades": 5, "taker_buy_quote": 7.55523}, {"ts": 1775077980000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 855.37, "quote_volume": 975.1218, "trades": 12, "taker_buy_quote": 342.0}, {"ts": 1775078040000, "open": 1.14, "high": 1.141, "low": 1.14, "close": 1.141, "volume": 1225.3, "quote_volume": 1397.7673, "trades": 18, "taker_buy_quote": 1184.30902}, {"ts": 1775078100000, "open": 1.141, "high": 1.141, "low": 1.138, "close": 1.139, "volume": 3069.07, "quote_volume": 3496.02919, "trades": 26, "taker_buy_quote": 798.5}, {"ts": 1775078160000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078220000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 546.01, "quote_volume": 621.90539, "trades": 5, "taker_buy_quote": 621.90539}, {"ts": 1775078280000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 400.0, "quote_volume": 455.6, "trades": 5, "taker_buy_quote": 455.6}, {"ts": 1775078340000, "open": 1.14, "high": 1.144, "low": 1.14, "close": 1.14, "volume": 31267.33, "quote_volume": 35678.20038, "trades": 100, "taker_buy_quote": 25734.67767}, {"ts": 1775078400000, "open": 1.141, "high": 1.142, "low": 1.141, "close": 1.141, "volume": 1289.9, "quote_volume": 1471.87132, "trades": 19, "taker_buy_quote": 1471.87132}, {"ts": 1775078460000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 886.38, "quote_volume": 1011.35958, "trades": 5, "taker_buy_quote": 228.2}, {"ts": 1775078520000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 496.68, "quote_volume": 566.2152, "trades": 6, "taker_buy_quote": 228.0}, {"ts": 1775078580000, "open": 1.139, "high": 1.14, "low": 1.139, "close": 1.14, "volume": 126.33, "quote_volume": 143.98987, "trades": 2, "taker_buy_quote": 114.0}, {"ts": 1775078640000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 219.3, "quote_volume": 250.002, "trades": 2, "taker_buy_quote": 250.002}, {"ts": 1775078700000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 503.9, "quote_volume": 574.446, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775078760000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 460.66, "quote_volume": 525.61306, "trades": 7, "taker_buy_quote": 525.61306}, {"ts": 1775078820000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 303.75, "quote_volume": 346.57875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775078880000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078940000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079000000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 120.94, "quote_volume": 137.99254, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775079060000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079120000, "open": 1.142, "high": 1.142, "low": 1.142, "close": 1.142, "volume": 560.26, "quote_volume": 639.81692, "trades": 6, "taker_buy_quote": 639.81692}, {"ts": 1775079180000, "open": 1.143, "high": 1.143, "low": 1.143, "close": 1.143, "volume": 1590.45, "quote_volume": 1817.88435, "trades": 14, "taker_buy_quote": 1817.88435}, {"ts": 1775079240000, "open": 1.144, "high": 1.146, "low": 1.144, "close": 1.145, "volume": 637.57, "quote_volume": 729.97745, "trades": 16, "taker_buy_quote": 688.6773}, {"ts": 1775079300000, "open": 1.145, "high": 1.146, "low": 1.145, "close": 1.146, "volume": 721.67, "quote_volume": 826.35866, "trades": 6, "taker_buy_quote": 53.30046}, {"ts": 1775079360000, "open": 1.146, "high": 1.146, "low": 1.146, "close": 1.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079420000, "open": 1.146, "high": 1.146, "low": 1.146, "close": 1.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079480000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 24.48, "quote_volume": 28.0296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775079540000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079600000, "open": 1.145, "high": 1.146, "low": 1.145, "close": 1.145, "volume": 3964.64, "quote_volume": 4539.54246, "trades": 19, "taker_buy_quote": 33.99036}, {"ts": 1775079660000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079720000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079780000, "open": 1.144, "high": 1.145, "low": 1.144, "close": 1.144, "volume": 1188.37, "quote_volume": 1359.50568, "trades": 7, "taker_buy_quote": 11.908}, {"ts": 1775079840000, "open": 1.144, "high": 1.144, "low": 1.144, "close": 1.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079900000, "open": 1.144, "high": 1.144, "low": 1.144, "close": 1.144, "volume": 136.82, "quote_volume": 156.52208, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775079960000, "open": 1.144, "high": 1.144, "low": 1.144, "close": 1.144, "volume": 108.94, "quote_volume": 124.62736, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775080020000, "open": 1.144, "high": 1.144, "low": 1.144, "close": 1.144, "volume": 100.0, "quote_volume": 114.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775080080000, "open": 1.144, "high": 1.144, "low": 1.144, "close": 1.144, "volume": 5.27, "quote_volume": 6.02888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775080140000, "open": 1.145, "high": 1.145, "low": 1.144, "close": 1.144, "volume": 41.45, "quote_volume": 47.44516, "trades": 2, "taker_buy_quote": 30.1822}, {"ts": 1775080200000, "open": 1.145, "high": 1.146, "low": 1.145, "close": 1.146, "volume": 731.97, "quote_volume": 838.11238, "trades": 6, "taker_buy_quote": 838.11238}, {"ts": 1775080260000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 886.76, "quote_volume": 1015.3402, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775080320000, "open": 1.144, "high": 1.145, "low": 1.144, "close": 1.144, "volume": 64.54, "quote_volume": 73.83952, "trades": 3, "taker_buy_quote": 6.5952}, {"ts": 1775080380000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 87.33, "quote_volume": 99.99285, "trades": 1, "taker_buy_quote": 99.99285}, {"ts": 1775080440000, "open": 1.144, "high": 1.144, "low": 1.144, "close": 1.144, "volume": 12.0, "quote_volume": 13.728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775080500000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 778.88, "quote_volume": 891.8176, "trades": 6, "taker_buy_quote": 891.8176}, {"ts": 1775080560000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080620000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080680000, "open": 1.145, "high": 1.146, "low": 1.145, "close": 1.146, "volume": 546.57, "quote_volume": 626.35213, "trades": 11, "taker_buy_quote": 611.47705}, {"ts": 1775080740000, "open": 1.146, "high": 1.146, "low": 1.146, "close": 1.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080800000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 9.68, "quote_volume": 11.0836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775080860000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 191.8, "quote_volume": 219.611, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775080920000, "open": 1.144, "high": 1.144, "low": 1.143, "close": 1.143, "volume": 1319.69, "quote_volume": 1509.71224, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775080980000, "open": 1.143, "high": 1.143, "low": 1.142, "close": 1.143, "volume": 1375.25, "quote_volume": 1571.84304, "trades": 10, "taker_buy_quote": 914.65146}, {"ts": 1775081040000, "open": 1.143, "high": 1.143, "low": 1.143, "close": 1.143, "volume": 766.83, "quote_volume": 876.48669, "trades": 4, "taker_buy_quote": 288.18459}, {"ts": 1775081100000, "open": 1.143, "high": 1.143, "low": 1.142, "close": 1.142, "volume": 974.52, "quote_volume": 1113.54875, "trades": 7, "taker_buy_quote": 739.22633}, {"ts": 1775081160000, "open": 1.142, "high": 1.142, "low": 1.141, "close": 1.142, "volume": 4701.77, "quote_volume": 5367.51891, "trades": 40, "taker_buy_quote": 1714.24478}, {"ts": 1775081220000, "open": 1.142, "high": 1.142, "low": 1.141, "close": 1.141, "volume": 888.46, "quote_volume": 1013.76788, "trades": 9, "taker_buy_quote": 372.93664}, {"ts": 1775081280000, "open": 1.142, "high": 1.142, "low": 1.141, "close": 1.141, "volume": 694.6, "quote_volume": 792.6386, "trades": 4, "taker_buy_quote": 573.7948}, {"ts": 1775081340000, "open": 1.141, "high": 1.141, "low": 1.14, "close": 1.141, "volume": 2903.38, "quote_volume": 3312.11104, "trades": 26, "taker_buy_quote": 1186.90243}, {"ts": 1775081400000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 1292.53, "quote_volume": 1473.4842, "trades": 8, "taker_buy_quote": 1036.1802}, {"ts": 1775081460000, "open": 1.14, "high": 1.141, "low": 1.139, "close": 1.14, "volume": 2958.04, "quote_volume": 3373.14136, "trades": 28, "taker_buy_quote": 2989.9466}, {"ts": 1775081520000, "open": 1.139, "high": 1.14, "low": 1.139, "close": 1.139, "volume": 1920.61, "quote_volume": 2187.78819, "trades": 14, "taker_buy_quote": 869.2704}, {"ts": 1775081580000, "open": 1.139, "high": 1.139, "low": 1.138, "close": 1.138, "volume": 478.62, "quote_volume": 545.10086, "trades": 7, "taker_buy_quote": 113.9}, {"ts": 1775081640000, "open": 1.138, "high": 1.14, "low": 1.138, "close": 1.14, "volume": 2607.81, "quote_volume": 2969.54376, "trades": 18, "taker_buy_quote": 2488.0901}, {"ts": 1775081700000, "open": 1.139, "high": 1.139, "low": 1.138, "close": 1.138, "volume": 1629.44, "quote_volume": 1855.52582, "trades": 22, "taker_buy_quote": 1032.11492}, {"ts": 1775081760000, "open": 1.137, "high": 1.138, "low": 1.137, "close": 1.138, "volume": 1248.72, "quote_volume": 1420.14485, "trades": 4, "taker_buy_quote": 398.53898}, {"ts": 1775081820000, "open": 1.137, "high": 1.139, "low": 1.137, "close": 1.139, "volume": 455.97, "quote_volume": 518.66096, "trades": 5, "taker_buy_quote": 226.02508}, {"ts": 1775081880000, "open": 1.138, "high": 1.138, "low": 1.137, "close": 1.137, "volume": 1378.2, "quote_volume": 1567.3447, "trades": 9, "taker_buy_quote": 325.43214}, {"ts": 1775081940000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 753.44, "quote_volume": 856.66128, "trades": 6, "taker_buy_quote": 479.97318}, {"ts": 1775082000000, "open": 1.138, "high": 1.139, "low": 1.138, "close": 1.139, "volume": 747.37, "quote_volume": 851.13786, "trades": 7, "taker_buy_quote": 341.1305}, {"ts": 1775082060000, "open": 1.139, "high": 1.139, "low": 1.137, "close": 1.137, "volume": 2091.88, "quote_volume": 2380.47777, "trades": 24, "taker_buy_quote": 493.45148}, {"ts": 1775082120000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 1167.53, "quote_volume": 1327.48161, "trades": 9, "taker_buy_quote": 539.75664}, {"ts": 1775082180000, "open": 1.138, "high": 1.139, "low": 1.138, "close": 1.138, "volume": 1196.36, "quote_volume": 1361.55768, "trades": 12, "taker_buy_quote": 1202.80668}, {"ts": 1775082240000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 1033.63, "quote_volume": 1176.27094, "trades": 12, "taker_buy_quote": 787.2684}, {"ts": 1775082300000, "open": 1.138, "high": 1.138, "low": 1.137, "close": 1.137, "volume": 796.74, "quote_volume": 906.08125, "trades": 6, "taker_buy_quote": 213.79606}, {"ts": 1775082360000, "open": 1.138, "high": 1.14, "low": 1.138, "close": 1.14, "volume": 5000.0, "quote_volume": 5695.09444, "trades": 21, "taker_buy_quote": 5695.09444}, {"ts": 1775082420000, "open": 1.139, "high": 1.139, "low": 1.138, "close": 1.138, "volume": 1099.01, "quote_volume": 1250.91521, "trades": 13, "taker_buy_quote": 443.24247}, {"ts": 1775082480000, "open": 1.138, "high": 1.138, "low": 1.137, "close": 1.137, "volume": 1071.6, "quote_volume": 1218.701, "trades": 11, "taker_buy_quote": 379.20991}, {"ts": 1775082540000, "open": 1.137, "high": 1.138, "low": 1.137, "close": 1.138, "volume": 2086.64, "quote_volume": 2374.23094, "trades": 24, "taker_buy_quote": 1008.65492}, {"ts": 1775082600000, "open": 1.138, "high": 1.138, "low": 1.137, "close": 1.138, "volume": 957.88, "quote_volume": 1089.51868, "trades": 7, "taker_buy_quote": 99.99606}, {"ts": 1775082660000, "open": 1.137, "high": 1.138, "low": 1.137, "close": 1.138, "volume": 689.09, "quote_volume": 783.54533, "trades": 9, "taker_buy_quote": 56.9}, {"ts": 1775082720000, "open": 1.136, "high": 1.137, "low": 1.136, "close": 1.137, "volume": 1940.95, "quote_volume": 2206.51565, "trades": 23, "taker_buy_quote": 1814.83235}, {"ts": 1775082780000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 107.84, "quote_volume": 122.61408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775082840000, "open": 1.138, "high": 1.139, "low": 1.138, "close": 1.139, "volume": 1851.38, "quote_volume": 2107.7161, "trades": 17, "taker_buy_quote": 1503.6657}, {"ts": 1775082900000, "open": 1.139, "high": 1.139, "low": 1.138, "close": 1.138, "volume": 1220.8, "quote_volume": 1390.05945, "trades": 9, "taker_buy_quote": 739.83745}, {"ts": 1775082960000, "open": 1.138, "high": 1.139, "low": 1.138, "close": 1.139, "volume": 1757.59, "quote_volume": 2000.66052, "trades": 14, "taker_buy_quote": 218.4602}, {"ts": 1775083020000, "open": 1.139, "high": 1.139, "low": 1.138, "close": 1.138, "volume": 955.19, "quote_volume": 1087.52932, "trades": 10, "taker_buy_quote": 377.3507}, {"ts": 1775083080000, "open": 1.137, "high": 1.138, "low": 1.137, "close": 1.137, "volume": 476.73, "quote_volume": 542.04659, "trades": 8, "taker_buy_quote": 5.21204}, {"ts": 1775083140000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 1418.34, "quote_volume": 1612.65258, "trades": 8, "taker_buy_quote": 1394.57598}, {"ts": 1775083200000, "open": 1.136, "high": 1.137, "low": 1.136, "close": 1.137, "volume": 2247.2, "quote_volume": 2554.18707, "trades": 11, "taker_buy_quote": 1555.26819}, {"ts": 1775083260000, "open": 1.137, "high": 1.137, "low": 1.136, "close": 1.137, "volume": 1549.65, "quote_volume": 1761.40988, "trades": 8, "taker_buy_quote": 550.69458}, {"ts": 1775083320000, "open": 1.137, "high": 1.139, "low": 1.137, "close": 1.139, "volume": 2117.04, "quote_volume": 2409.86149, "trades": 16, "taker_buy_quote": 1574.954}, {"ts": 1775083380000, "open": 1.138, "high": 1.138, "low": 1.137, "close": 1.137, "volume": 2796.09, "quote_volume": 3179.29123, "trades": 20, "taker_buy_quote": 435.50511}, {"ts": 1775083440000, "open": 1.136, "high": 1.137, "low": 1.136, "close": 1.137, "volume": 893.33, "quote_volume": 1015.18003, "trades": 8, "taker_buy_quote": 406.07955}, {"ts": 1775083500000, "open": 1.137, "high": 1.137, "low": 1.135, "close": 1.135, "volume": 2758.21, "quote_volume": 3134.93891, "trades": 26, "taker_buy_quote": 1357.25964}, {"ts": 1775083560000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 639.09, "quote_volume": 725.36715, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775083620000, "open": 1.135, "high": 1.135, "low": 1.133, "close": 1.134, "volume": 1732.99, "quote_volume": 1964.68523, "trades": 16, "taker_buy_quote": 1187.02584}, {"ts": 1775083680000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 1581.7, "quote_volume": 1793.06558, "trades": 5, "taker_buy_quote": 1133.41032}, {"ts": 1775083740000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 694.04, "quote_volume": 786.43758, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775083800000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 2677.11, "quote_volume": 3032.75018, "trades": 19, "taker_buy_quote": 30.10381}, {"ts": 1775083860000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 1532.92, "quote_volume": 1735.26544, "trades": 8, "taker_buy_quote": 1130.1888}, {"ts": 1775083920000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 809.52, "quote_volume": 916.51769, "trades": 5, "taker_buy_quote": 159.80965}, {"ts": 1775083980000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 2236.05, "quote_volume": 2532.95156, "trades": 14, "taker_buy_quote": 1203.76718}, {"ts": 1775084040000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 999.16, "quote_volume": 1130.33752, "trades": 9, "taker_buy_quote": 325.51792}, {"ts": 1775084100000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 1011.27, "quote_volume": 1143.74637, "trades": 6, "taker_buy_quote": 758.39205}, {"ts": 1775084160000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 754.73, "quote_volume": 852.8449, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775084220000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 776.29, "quote_volume": 877.2077, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775084280000, "open": 1.13, "high": 1.13, "low": 1.129, "close": 1.129, "volume": 1079.67, "quote_volume": 1219.22924, "trades": 6, "taker_buy_quote": 205.5583}, {"ts": 1775084340000, "open": 1.129, "high": 1.13, "low": 1.129, "close": 1.13, "volume": 936.4, "quote_volume": 1057.31258, "trades": 10, "taker_buy_quote": 132.1874}, {"ts": 1775084400000, "open": 1.13, "high": 1.13, "low": 1.128, "close": 1.129, "volume": 3282.78, "quote_volume": 3706.74698, "trades": 24, "taker_buy_quote": 1972.85845}, {"ts": 1775084460000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 733.57, "quote_volume": 828.20053, "trades": 6, "taker_buy_quote": 395.68063}, {"ts": 1775084520000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 136.77, "quote_volume": 154.41333, "trades": 3, "taker_buy_quote": 154.41333}, {"ts": 1775084580000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.128, "volume": 1466.38, "quote_volume": 1654.473, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775084640000, "open": 1.128, "high": 1.129, "low": 1.128, "close": 1.129, "volume": 6769.55, "quote_volume": 7637.0028, "trades": 80, "taker_buy_quote": 3817.94448}, {"ts": 1775084700000, "open": 1.13, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 381.88, "quote_volume": 431.7162, "trades": 3, "taker_buy_quote": 216.9258}, {"ts": 1775084760000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 118.42, "quote_volume": 134.05144, "trades": 3, "taker_buy_quote": 134.05144}, {"ts": 1775084820000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 550.13, "quote_volume": 623.29729, "trades": 1, "taker_buy_quote": 623.29729}, {"ts": 1775084880000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 13.26, "quote_volume": 15.02358, "trades": 2, "taker_buy_quote": 15.02358}, {"ts": 1775084940000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 1199.41, "quote_volume": 1360.84371, "trades": 15, "taker_buy_quote": 1320.86901}, {"ts": 1775085000000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 902.79, "quote_volume": 1023.95566, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775085060000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085120000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 13.0, "quote_volume": 14.729, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775085180000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085240000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 7.81, "quote_volume": 8.84873, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775085300000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085360000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 459.2, "quote_volume": 520.72636, "trades": 5, "taker_buy_quote": 425.38608}, {"ts": 1775085420000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 12.37, "quote_volume": 14.02758, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775085480000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 7.43, "quote_volume": 8.41819, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775085540000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 200.61, "quote_volume": 227.48293, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775085600000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 285.08, "quote_volume": 323.27054, "trades": 8, "taker_buy_quote": 311.7366}, {"ts": 1775085660000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 114.41, "quote_volume": 129.74094, "trades": 5, "taker_buy_quote": 119.07}, {"ts": 1775085720000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 939.98, "quote_volume": 1066.87561, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775085780000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 99.9, "quote_volume": 113.3865, "trades": 1, "taker_buy_quote": 113.3865}, {"ts": 1775085840000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 99.9, "quote_volume": 113.3865, "trades": 2, "taker_buy_quote": 113.3865}, {"ts": 1775085900000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 99.9, "quote_volume": 113.3865, "trades": 1, "taker_buy_quote": 113.3865}, {"ts": 1775085960000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 99.9, "quote_volume": 113.3865, "trades": 2, "taker_buy_quote": 113.3865}, {"ts": 1775086020000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 299.7, "quote_volume": 340.1595, "trades": 5, "taker_buy_quote": 340.1595}, {"ts": 1775086080000, "open": 1.135, "high": 1.136, "low": 1.135, "close": 1.136, "volume": 130.43, "quote_volume": 148.16355, "trades": 5, "taker_buy_quote": 148.16355}, {"ts": 1775086140000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 109.1, "quote_volume": 124.0467, "trades": 3, "taker_buy_quote": 78.5667}, {"ts": 1775086200000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 1140.78, "quote_volume": 1297.06686, "trades": 13, "taker_buy_quote": 784.47315}, {"ts": 1775086260000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 401.29, "quote_volume": 456.26673, "trades": 5, "taker_buy_quote": 218.29263}, {"ts": 1775086320000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 42.26, "quote_volume": 48.00736, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775086380000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086440000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086500000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 421.79, "quote_volume": 479.15344, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775086560000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 4.9, "quote_volume": 5.5664, "trades": 1, "taker_buy_quote": 5.5664}, {"ts": 1775086620000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 1881.04, "quote_volume": 2135.89534, "trades": 16, "taker_buy_quote": 213.2892}, {"ts": 1775086680000, "open": 1.135, "high": 1.136, "low": 1.135, "close": 1.136, "volume": 2054.91, "quote_volume": 2333.15483, "trades": 16, "taker_buy_quote": 2333.15483}, {"ts": 1775086740000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 50.0, "quote_volume": 56.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775086800000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 1136.51, "quote_volume": 1292.21187, "trades": 7, "taker_buy_quote": 0.09096}, {"ts": 1775086860000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086920000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 616.4, "quote_volume": 700.8468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775086980000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 27.18, "quote_volume": 30.90366, "trades": 2, "taker_buy_quote": 30.90366}, {"ts": 1775087040000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 1625.07, "quote_volume": 1846.07952, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775087100000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 1046.86, "quote_volume": 1187.76978, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775087160000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087220000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 502.31, "quote_volume": 569.61954, "trades": 5, "taker_buy_quote": 270.32292}, {"ts": 1775087280000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 429.22, "quote_volume": 486.30626, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775087340000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 263.32, "quote_volume": 298.34156, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775087400000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 1335.69, "quote_volume": 1513.33203, "trades": 12, "taker_buy_quote": 1130.66602}, {"ts": 1775087460000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 2428.71, "quote_volume": 2749.13895, "trades": 27, "taker_buy_quote": 1835.01728}, {"ts": 1775087520000, "open": 1.132, "high": 1.134, "low": 1.132, "close": 1.133, "volume": 2000.17, "quote_volume": 2266.83108, "trades": 19, "taker_buy_quote": 1818.22933}, {"ts": 1775087580000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 188.65, "quote_volume": 213.74045, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775087640000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 682.26, "quote_volume": 772.7871, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775087700000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 578.01, "quote_volume": 655.26704, "trades": 7, "taker_buy_quote": 432.85914}, {"ts": 1775087760000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 303.4, "quote_volume": 343.92813, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775087820000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 699.12, "quote_volume": 791.50734, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775087880000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 2244.37, "quote_volume": 2540.62684, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775087940000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 681.26, "quote_volume": 770.98202, "trades": 7, "taker_buy_quote": 364.4474}, {"ts": 1775088000000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 634.98, "quote_volume": 718.48758, "trades": 9, "taker_buy_quote": 10.77664}, {"ts": 1775088060000, "open": 1.131, "high": 1.133, "low": 1.131, "close": 1.133, "volume": 1597.1, "quote_volume": 1808.36062, "trades": 20, "taker_buy_quote": 1470.49952}, {"ts": 1775088120000, "open": 1.133, "high": 1.134, "low": 1.132, "close": 1.134, "volume": 2357.28, "quote_volume": 2669.66183, "trades": 25, "taker_buy_quote": 1091.75635}, {"ts": 1775088180000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 679.62, "quote_volume": 769.78791, "trades": 9, "taker_buy_quote": 226.2735}, {"ts": 1775088240000, "open": 1.132, "high": 1.134, "low": 1.132, "close": 1.132, "volume": 1557.13, "quote_volume": 1764.1594, "trades": 16, "taker_buy_quote": 1141.71852}, {"ts": 1775088300000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 593.97, "quote_volume": 672.20147, "trades": 6, "taker_buy_quote": 330.19308}, {"ts": 1775088360000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 1039.39, "quote_volume": 1176.29018, "trades": 13, "taker_buy_quote": 226.1736}, {"ts": 1775088420000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 689.91, "quote_volume": 780.77177, "trades": 8, "taker_buy_quote": 384.01968}, {"ts": 1775088480000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 1353.73, "quote_volume": 1533.77609, "trades": 14, "taker_buy_quote": 181.33665}, {"ts": 1775088540000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 332.41, "quote_volume": 376.28812, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775088600000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 354.6, "quote_volume": 401.09497, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775088660000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 330.98, "quote_volume": 374.35026, "trades": 5, "taker_buy_quote": 13.44816}, {"ts": 1775088720000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 825.9, "quote_volume": 934.0929, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775088780000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 232.86, "quote_volume": 263.36466, "trades": 5, "taker_buy_quote": 263.36466}, {"ts": 1775088840000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 853.33, "quote_volume": 965.11623, "trades": 6, "taker_buy_quote": 965.11623}, {"ts": 1775088900000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 890.58, "quote_volume": 1008.13656, "trades": 7, "taker_buy_quote": 791.01896}, {"ts": 1775088960000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 191.8, "quote_volume": 217.1176, "trades": 1, "taker_buy_quote": 217.1176}, {"ts": 1775089020000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 367.65, "quote_volume": 416.5298, "trades": 6, "taker_buy_quote": 396.55}, {"ts": 1775089080000, "open": 1.134, "high": 1.136, "low": 1.134, "close": 1.135, "volume": 1619.34, "quote_volume": 1837.03309, "trades": 11, "taker_buy_quote": 1619.34009}, {"ts": 1775089140000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 659.47, "quote_volume": 748.49845, "trades": 3, "taker_buy_quote": 748.49845}, {"ts": 1775089200000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 680.3, "quote_volume": 772.8208, "trades": 8, "taker_buy_quote": 554.936}, {"ts": 1775089260000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 441.98, "quote_volume": 502.08928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775089320000, "open": 1.135, "high": 1.136, "low": 1.135, "close": 1.136, "volume": 758.74, "quote_volume": 861.83782, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775089380000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 4950.89, "quote_volume": 5624.21104, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775089440000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 474.52, "quote_volume": 539.05472, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775089500000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 990.04, "quote_volume": 1124.68544, "trades": 5, "taker_buy_quote": 376.3568}, {"ts": 1775089560000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089620000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089680000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 4587.65, "quote_volume": 5207.27321, "trades": 13, "taker_buy_quote": 24.71936}, {"ts": 1775089740000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 147.7, "quote_volume": 167.4918, "trades": 3, "taker_buy_quote": 167.4918}, {"ts": 1775089800000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 759.12, "quote_volume": 859.36578, "trades": 22, "taker_buy_quote": 637.86542}, {"ts": 1775089860000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 1037.42, "quote_volume": 1175.41191, "trades": 15, "taker_buy_quote": 1175.41191}, {"ts": 1775089920000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 308.91, "quote_volume": 350.30394, "trades": 3, "taker_buy_quote": 350.30394}, {"ts": 1775089980000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 609.0, "quote_volume": 690.606, "trades": 4, "taker_buy_quote": 588.70476}, {"ts": 1775090040000, "open": 1.134, "high": 1.136, "low": 1.134, "close": 1.135, "volume": 563.95, "quote_volume": 640.08065, "trades": 10, "taker_buy_quote": 593.39435}, {"ts": 1775090100000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090160000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 166.94, "quote_volume": 189.51823, "trades": 3, "taker_buy_quote": 46.95088}, {"ts": 1775090220000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 396.84, "quote_volume": 450.28255, "trades": 6, "taker_buy_quote": 113.3865}, {"ts": 1775090280000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 186.53, "quote_volume": 211.71155, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775090340000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 978.73, "quote_volume": 1111.83728, "trades": 14, "taker_buy_quote": 1111.83728}, {"ts": 1775090400000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 461.98, "quote_volume": 525.27126, "trades": 6, "taker_buy_quote": 525.27126}, {"ts": 1775090460000, "open": 1.137, "high": 1.137, "low": 1.136, "close": 1.137, "volume": 550.6, "quote_volume": 625.9862, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775090520000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 191.8, "quote_volume": 218.0766, "trades": 1, "taker_buy_quote": 218.0766}, {"ts": 1775090580000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090640000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090700000, "open": 1.138, "high": 1.14, "low": 1.136, "close": 1.136, "volume": 4290.32, "quote_volume": 4885.20224, "trades": 37, "taker_buy_quote": 3435.08591}, {"ts": 1775090760000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090820000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 99.9, "quote_volume": 113.4864, "trades": 1, "taker_buy_quote": 113.4864}, {"ts": 1775090880000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 133.21, "quote_volume": 151.32656, "trades": 1, "taker_buy_quote": 151.32656}, {"ts": 1775090940000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 689.37, "quote_volume": 783.12432, "trades": 5, "taker_buy_quote": 783.12432}, {"ts": 1775091000000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 250.03, "quote_volume": 284.03408, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775091060000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 504.7, "quote_volume": 572.8345, "trades": 6, "taker_buy_quote": 226.773}, {"ts": 1775091120000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091180000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 50.01, "quote_volume": 56.76135, "trades": 3, "taker_buy_quote": 17.025}, {"ts": 1775091240000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091300000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 218.71, "quote_volume": 248.02625, "trades": 5, "taker_buy_quote": 10.33985}, {"ts": 1775091360000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 172.0, "quote_volume": 195.048, "trades": 4, "taker_buy_quote": 139.91292}, {"ts": 1775091420000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 209.15, "quote_volume": 237.1761, "trades": 2, "taker_buy_quote": 237.1761}, {"ts": 1775091480000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 10.0, "quote_volume": 11.34, "trades": 1, "taker_buy_quote": 11.34}, {"ts": 1775091540000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 100.0, "quote_volume": 113.4, "trades": 2, "taker_buy_quote": 113.4}, {"ts": 1775091600000, "open": 1.133, "high": 1.134, "low": 1.131, "close": 1.131, "volume": 12206.52, "quote_volume": 13816.7618, "trades": 33, "taker_buy_quote": 571.3226}, {"ts": 1775091660000, "open": 1.13, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 320.62, "quote_volume": 362.58322, "trades": 7, "taker_buy_quote": 319.64322}, {"ts": 1775091720000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 498.68, "quote_volume": 564.97523, "trades": 9, "taker_buy_quote": 186.3153}, {"ts": 1775091780000, "open": 1.132, "high": 1.132, "low": 1.128, "close": 1.13, "volume": 1750.6, "quote_volume": 1978.4049, "trades": 23, "taker_buy_quote": 808.31806}, {"ts": 1775091840000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.13, "volume": 1948.73, "quote_volume": 2202.73636, "trades": 13, "taker_buy_quote": 1036.53886}, {"ts": 1775091900000, "open": 1.13, "high": 1.13, "low": 1.125, "close": 1.127, "volume": 5290.55, "quote_volume": 5969.66372, "trades": 65, "taker_buy_quote": 1498.21934}, {"ts": 1775091960000, "open": 1.127, "high": 1.128, "low": 1.125, "close": 1.126, "volume": 2776.14, "quote_volume": 3128.44103, "trades": 28, "taker_buy_quote": 415.37285}, {"ts": 1775092020000, "open": 1.125, "high": 1.129, "low": 1.125, "close": 1.129, "volume": 1057.27, "quote_volume": 1191.99318, "trades": 13, "taker_buy_quote": 1182.17193}, {"ts": 1775092080000, "open": 1.129, "high": 1.135, "low": 1.129, "close": 1.133, "volume": 1555.86, "quote_volume": 1761.58645, "trades": 30, "taker_buy_quote": 1203.2765}, {"ts": 1775092140000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 469.57, "quote_volume": 532.02281, "trades": 3, "taker_buy_quote": 217.3094}, {"ts": 1775092200000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 298.55, "quote_volume": 338.5557, "trades": 5, "taker_buy_quote": 338.5557}, {"ts": 1775092260000, "open": 1.134, "high": 1.136, "low": 1.132, "close": 1.132, "volume": 1725.13, "quote_volume": 1958.07712, "trades": 18, "taker_buy_quote": 1237.72106}, {"ts": 1775092320000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.13, "volume": 993.38, "quote_volume": 1123.0907, "trades": 10, "taker_buy_quote": 225.774}, {"ts": 1775092380000, "open": 1.131, "high": 1.132, "low": 1.13, "close": 1.13, "volume": 573.24, "quote_volume": 648.217, "trades": 8, "taker_buy_quote": 402.6228}, {"ts": 1775092440000, "open": 1.13, "high": 1.13, "low": 1.129, "close": 1.129, "volume": 436.08, "quote_volume": 492.72081, "trades": 7, "taker_buy_quote": 169.387}, {"ts": 1775092500000, "open": 1.129, "high": 1.129, "low": 1.124, "close": 1.124, "volume": 7208.09, "quote_volume": 8115.49561, "trades": 97, "taker_buy_quote": 479.568}, {"ts": 1775092560000, "open": 1.125, "high": 1.126, "low": 1.124, "close": 1.124, "volume": 1256.36, "quote_volume": 1413.62649, "trades": 23, "taker_buy_quote": 408.26376}, {"ts": 1775092620000, "open": 1.123, "high": 1.124, "low": 1.121, "close": 1.122, "volume": 6843.43, "quote_volume": 7680.83069, "trades": 48, "taker_buy_quote": 5386.93044}, {"ts": 1775092680000, "open": 1.122, "high": 1.122, "low": 1.118, "close": 1.118, "volume": 16350.77, "quote_volume": 18312.05947, "trades": 126, "taker_buy_quote": 299.38043}, {"ts": 1775092740000, "open": 1.117, "high": 1.118, "low": 1.116, "close": 1.116, "volume": 3375.4, "quote_volume": 3769.30417, "trades": 48, "taker_buy_quote": 1577.93607}, {"ts": 1775092800000, "open": 1.116, "high": 1.119, "low": 1.114, "close": 1.119, "volume": 5874.63, "quote_volume": 6556.22266, "trades": 60, "taker_buy_quote": 4648.68714}, {"ts": 1775092860000, "open": 1.12, "high": 1.121, "low": 1.117, "close": 1.117, "volume": 1343.75, "quote_volume": 1502.41101, "trades": 46, "taker_buy_quote": 229.271}, {"ts": 1775092920000, "open": 1.117, "high": 1.117, "low": 1.114, "close": 1.114, "volume": 667.1, "quote_volume": 745.04339, "trades": 13, "taker_buy_quote": 250.80001}, {"ts": 1775092980000, "open": 1.115, "high": 1.116, "low": 1.113, "close": 1.115, "volume": 3039.41, "quote_volume": 3386.43016, "trades": 42, "taker_buy_quote": 1545.27106}, {"ts": 1775093040000, "open": 1.115, "high": 1.116, "low": 1.114, "close": 1.116, "volume": 2169.67, "quote_volume": 2419.17521, "trades": 45, "taker_buy_quote": 623.31516}, {"ts": 1775093100000, "open": 1.115, "high": 1.117, "low": 1.112, "close": 1.113, "volume": 1020.62, "quote_volume": 1137.64378, "trades": 35, "taker_buy_quote": 539.26528}, {"ts": 1775093160000, "open": 1.113, "high": 1.113, "low": 1.109, "close": 1.113, "volume": 8881.31, "quote_volume": 9866.08051, "trades": 109, "taker_buy_quote": 1552.09657}, {"ts": 1775093220000, "open": 1.113, "high": 1.115, "low": 1.113, "close": 1.115, "volume": 815.11, "quote_volume": 908.63893, "trades": 13, "taker_buy_quote": 908.63893}, {"ts": 1775093280000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 224.55, "quote_volume": 250.32967, "trades": 3, "taker_buy_quote": 185.8259}, {"ts": 1775093340000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 1434.54, "quote_volume": 1600.97698, "trades": 12, "taker_buy_quote": 1593.95734}, {"ts": 1775093400000, "open": 1.116, "high": 1.116, "low": 1.108, "close": 1.109, "volume": 17218.24, "quote_volume": 19183.30986, "trades": 73, "taker_buy_quote": 1345.90627}, {"ts": 1775093460000, "open": 1.109, "high": 1.111, "low": 1.109, "close": 1.111, "volume": 2381.17, "quote_volume": 2644.59819, "trades": 20, "taker_buy_quote": 2204.57698}, {"ts": 1775093520000, "open": 1.11, "high": 1.11, "low": 1.108, "close": 1.108, "volume": 1999.75, "quote_volume": 2218.10793, "trades": 20, "taker_buy_quote": 447.83883}, {"ts": 1775093580000, "open": 1.107, "high": 1.109, "low": 1.107, "close": 1.108, "volume": 701.34, "quote_volume": 777.65902, "trades": 11, "taker_buy_quote": 493.28904}, {"ts": 1775093640000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 110.74, "quote_volume": 122.8242, "trades": 4, "taker_buy_quote": 122.8242}, {"ts": 1775093700000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 364.76, "quote_volume": 405.22842, "trades": 5, "taker_buy_quote": 228.11052}, {"ts": 1775093760000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 502.4, "quote_volume": 557.67036, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775093820000, "open": 1.11, "high": 1.112, "low": 1.11, "close": 1.111, "volume": 383.5, "quote_volume": 425.89022, "trades": 9, "taker_buy_quote": 350.7644}, {"ts": 1775093880000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 454.26, "quote_volume": 504.59626, "trades": 4, "taker_buy_quote": 320.70126}, {"ts": 1775093940000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 4505.4, "quote_volume": 5000.994, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775094000000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 1210.28, "quote_volume": 1343.43784, "trades": 11, "taker_buy_quote": 85.54144}, {"ts": 1775094060000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 470.83, "quote_volume": 522.93463, "trades": 12, "taker_buy_quote": 426.5776}, {"ts": 1775094120000, "open": 1.11, "high": 1.11, "low": 1.108, "close": 1.108, "volume": 1653.56, "quote_volume": 1834.18637, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775094180000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 214.81, "quote_volume": 238.23783, "trades": 6, "taker_buy_quote": 238.23783}, {"ts": 1775094240000, "open": 1.11, "high": 1.11, "low": 1.108, "close": 1.108, "volume": 965.88, "quote_volume": 1070.96472, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775094300000, "open": 1.108, "high": 1.11, "low": 1.107, "close": 1.11, "volume": 2131.12, "quote_volume": 2361.26144, "trades": 20, "taker_buy_quote": 1224.46222}, {"ts": 1775094360000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 421.67, "quote_volume": 468.37547, "trades": 6, "taker_buy_quote": 357.48647}, {"ts": 1775094420000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 878.73, "quote_volume": 975.3786, "trades": 9, "taker_buy_quote": 867.5754}, {"ts": 1775094480000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 1095.32, "quote_volume": 1216.46932, "trades": 10, "taker_buy_quote": 1216.46932}, {"ts": 1775094540000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 937.6, "quote_volume": 1041.80463, "trades": 9, "taker_buy_quote": 543.80999}, {"ts": 1775094600000, "open": 1.111, "high": 1.112, "low": 1.11, "close": 1.112, "volume": 915.15, "quote_volume": 1016.1878, "trades": 10, "taker_buy_quote": 44.6468}, {"ts": 1775094660000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 452.07, "quote_volume": 502.70184, "trades": 6, "taker_buy_quote": 502.70184}, {"ts": 1775094720000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 200.78, "quote_volume": 223.27634, "trades": 3, "taker_buy_quote": 9.99474}, {"ts": 1775094780000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 1469.8, "quote_volume": 1633.75712, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775094840000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094900000, "open": 1.112, "high": 1.114, "low": 1.112, "close": 1.114, "volume": 738.16, "quote_volume": 821.25439, "trades": 15, "taker_buy_quote": 821.25439}, {"ts": 1775094960000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095020000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 183.0, "quote_volume": 203.862, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775095080000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095140000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095200000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 949.77, "quote_volume": 1056.48135, "trades": 11, "taker_buy_quote": 15.03424}, {"ts": 1775095260000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 7.9, "quote_volume": 8.7848, "trades": 1, "taker_buy_quote": 8.7848}, {"ts": 1775095320000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 306.68, "quote_volume": 341.33484, "trades": 8, "taker_buy_quote": 341.33484}, {"ts": 1775095380000, "open": 1.112, "high": 1.112, "low": 1.11, "close": 1.111, "volume": 4353.42, "quote_volume": 4837.44286, "trades": 23, "taker_buy_quote": 766.83442}, {"ts": 1775095440000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 1765.3, "quote_volume": 1961.60633, "trades": 13, "taker_buy_quote": 1961.60633}, {"ts": 1775095500000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 861.4, "quote_volume": 957.9703, "trades": 11, "taker_buy_quote": 619.5487}, {"ts": 1775095560000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095620000, "open": 1.114, "high": 1.114, "low": 1.113, "close": 1.113, "volume": 14.08, "quote_volume": 15.67745, "trades": 2, "taker_buy_quote": 7.14074}, {"ts": 1775095680000, "open": 1.114, "high": 1.115, "low": 1.112, "close": 1.112, "volume": 1029.78, "quote_volume": 1145.38423, "trades": 11, "taker_buy_quote": 60.59896}, {"ts": 1775095740000, "open": 1.111, "high": 1.112, "low": 1.11, "close": 1.111, "volume": 2472.3, "quote_volume": 2746.71532, "trades": 16, "taker_buy_quote": 2438.47939}, {"ts": 1775095800000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 806.1, "quote_volume": 896.0835, "trades": 11, "taker_buy_quote": 563.1168}, {"ts": 1775095860000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 488.62, "quote_volume": 542.50309, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775095920000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 2343.13, "quote_volume": 2598.61293, "trades": 12, "taker_buy_quote": 1960.42779}, {"ts": 1775095980000, "open": 1.109, "high": 1.109, "low": 1.107, "close": 1.107, "volume": 313.67, "quote_volume": 347.37931, "trades": 6, "taker_buy_quote": 239.77035}, {"ts": 1775096040000, "open": 1.106, "high": 1.107, "low": 1.105, "close": 1.105, "volume": 1184.87, "quote_volume": 1309.80926, "trades": 21, "taker_buy_quote": 169.34227}, {"ts": 1775096100000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 1860.79, "quote_volume": 2058.03374, "trades": 12, "taker_buy_quote": 1314.5363}, {"ts": 1775096160000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 2245.32, "quote_volume": 2483.32392, "trades": 6, "taker_buy_quote": 2196.64872}, {"ts": 1775096220000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 6.97, "quote_volume": 7.70882, "trades": 1, "taker_buy_quote": 7.70882}, {"ts": 1775096280000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 519.15, "quote_volume": 574.17362, "trades": 6, "taker_buy_quote": 406.81998}, {"ts": 1775096340000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775096400000, "open": 1.107, "high": 1.107, "low": 1.104, "close": 1.105, "volume": 6048.13, "quote_volume": 6687.49358, "trades": 33, "taker_buy_quote": 2108.48769}, {"ts": 1775096460000, "open": 1.105, "high": 1.105, "low": 1.104, "close": 1.105, "volume": 1521.18, "quote_volume": 1679.59826, "trades": 12, "taker_buy_quote": 466.14358}, {"ts": 1775096520000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 9.04, "quote_volume": 9.99824, "trades": 2, "taker_buy_quote": 9.99824}, {"ts": 1775096580000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 110.78, "quote_volume": 122.52268, "trades": 2, "taker_buy_quote": 122.52268}, {"ts": 1775096640000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775096700000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.105, "volume": 870.0, "quote_volume": 961.6969, "trades": 8, "taker_buy_quote": 749.7579}, {"ts": 1775096760000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 372.59, "quote_volume": 411.89274, "trades": 3, "taker_buy_quote": 199.95374}, {"ts": 1775096820000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 1145.54, "quote_volume": 1266.19604, "trades": 7, "taker_buy_quote": 1266.19604}, {"ts": 1775096880000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 99.28, "quote_volume": 109.95224, "trades": 6, "taker_buy_quote": 109.95224}, {"ts": 1775096940000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 5471.62, "quote_volume": 6062.03, "trades": 16, "taker_buy_quote": 2700.51507}, {"ts": 1775097000000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 495.02, "quote_volume": 547.72589, "trades": 6, "taker_buy_quote": 258.78339}, {"ts": 1775097060000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 73.56, "quote_volume": 81.43092, "trades": 3, "taker_buy_quote": 81.43092}, {"ts": 1775097120000, "open": 1.108, "high": 1.11, "low": 1.108, "close": 1.11, "volume": 645.57, "quote_volume": 716.00163, "trades": 11, "taker_buy_quote": 678.24018}, {"ts": 1775097180000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 11.61, "quote_volume": 12.8871, "trades": 2, "taker_buy_quote": 6.993}, {"ts": 1775097240000, "open": 1.11, "high": 1.11, "low": 1.108, "close": 1.108, "volume": 1539.91, "quote_volume": 1707.56187, "trades": 16, "taker_buy_quote": 479.0649}, {"ts": 1775097300000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.106, "volume": 946.46, "quote_volume": 1047.05842, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775097360000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 316.29, "quote_volume": 349.81674, "trades": 3, "taker_buy_quote": 349.81674}, {"ts": 1775097420000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 145.84, "quote_volume": 161.29904, "trades": 4, "taker_buy_quote": 154.6741}, {"ts": 1775097480000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 236.2, "quote_volume": 261.30593, "trades": 6, "taker_buy_quote": 249.13993}, {"ts": 1775097540000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097600000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 5230.48, "quote_volume": 5787.62413, "trades": 30, "taker_buy_quote": 515.61846}, {"ts": 1775097660000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097720000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097780000, "open": 1.106, "high": 1.106, "low": 1.104, "close": 1.104, "volume": 1448.2, "quote_volume": 1599.45598, "trades": 14, "taker_buy_quote": 773.0511}, {"ts": 1775097840000, "open": 1.104, "high": 1.105, "low": 1.103, "close": 1.103, "volume": 2067.95, "quote_volume": 2281.61614, "trades": 29, "taker_buy_quote": 565.7322}, {"ts": 1775097900000, "open": 1.103, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 1596.86, "quote_volume": 1762.41399, "trades": 14, "taker_buy_quote": 1069.27613}, {"ts": 1775097960000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098020000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 25.42, "quote_volume": 28.06368, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775098080000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 958.73, "quote_volume": 1058.43792, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775098140000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 162.69, "quote_volume": 179.60976, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775098200000, "open": 1.103, "high": 1.103, "low": 1.102, "close": 1.102, "volume": 6308.54, "quote_volume": 6956.9165, "trades": 50, "taker_buy_quote": 4108.3729}, {"ts": 1775098260000, "open": 1.102, "high": 1.102, "low": 1.101, "close": 1.102, "volume": 876.23, "quote_volume": 965.03346, "trades": 14, "taker_buy_quote": 230.52738}, {"ts": 1775098320000, "open": 1.102, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 2456.53, "quote_volume": 2708.2842, "trades": 21, "taker_buy_quote": 2708.2842}, {"ts": 1775098380000, "open": 1.102, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 2511.18, "quote_volume": 2768.70946, "trades": 23, "taker_buy_quote": 1532.1773}, {"ts": 1775098440000, "open": 1.102, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 1800.83, "quote_volume": 1985.89049, "trades": 8, "taker_buy_quote": 1517.54049}, {"ts": 1775098500000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 191.8, "quote_volume": 211.5554, "trades": 1, "taker_buy_quote": 211.5554}, {"ts": 1775098560000, "open": 1.103, "high": 1.104, "low": 1.102, "close": 1.104, "volume": 1132.2, "quote_volume": 1248.61132, "trades": 10, "taker_buy_quote": 642.18002}, {"ts": 1775098620000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 1540.67, "quote_volume": 1700.89968, "trades": 6, "taker_buy_quote": 1700.89968}, {"ts": 1775098680000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.103, "volume": 874.5, "quote_volume": 964.88526, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775098740000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 3701.78, "quote_volume": 4086.30418, "trades": 27, "taker_buy_quote": 3212.13216}, {"ts": 1775098800000, "open": 1.104, "high": 1.105, "low": 1.103, "close": 1.104, "volume": 2796.88, "quote_volume": 3088.42678, "trades": 23, "taker_buy_quote": 2107.38411}, {"ts": 1775098860000, "open": 1.104, "high": 1.106, "low": 1.104, "close": 1.105, "volume": 4058.57, "quote_volume": 4484.8511, "trades": 30, "taker_buy_quote": 4063.76985}, {"ts": 1775098920000, "open": 1.105, "high": 1.105, "low": 1.104, "close": 1.104, "volume": 585.57, "quote_volume": 646.48285, "trades": 18, "taker_buy_quote": 14.99485}, {"ts": 1775098980000, "open": 1.105, "high": 1.105, "low": 1.103, "close": 1.103, "volume": 2127.87, "quote_volume": 2348.89581, "trades": 23, "taker_buy_quote": 1404.35495}, {"ts": 1775099040000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 2816.32, "quote_volume": 3108.98628, "trades": 21, "taker_buy_quote": 2663.75328}, {"ts": 1775099100000, "open": 1.104, "high": 1.105, "low": 1.103, "close": 1.104, "volume": 4177.75, "quote_volume": 4612.27301, "trades": 38, "taker_buy_quote": 3838.76101}, {"ts": 1775099160000, "open": 1.105, "high": 1.105, "low": 1.104, "close": 1.105, "volume": 1461.45, "quote_volume": 1614.31537, "trades": 16, "taker_buy_quote": 966.39985}, {"ts": 1775099220000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 587.01, "quote_volume": 648.05904, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775099280000, "open": 1.103, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 857.05, "quote_volume": 946.1717, "trades": 4, "taker_buy_quote": 721.74}, {"ts": 1775099340000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 523.95, "quote_volume": 578.4408, "trades": 4, "taker_buy_quote": 578.4408}, {"ts": 1775099400000, "open": 1.103, "high": 1.103, "low": 1.1, "close": 1.101, "volume": 12584.29, "quote_volume": 13868.12466, "trades": 102, "taker_buy_quote": 8842.20963}, {"ts": 1775099460000, "open": 1.101, "high": 1.102, "low": 1.1, "close": 1.101, "volume": 3629.88, "quote_volume": 3996.08434, "trades": 81, "taker_buy_quote": 1660.55286}, {"ts": 1775099520000, "open": 1.101, "high": 1.102, "low": 1.101, "close": 1.102, "volume": 1160.9, "quote_volume": 1279.1413, "trades": 9, "taker_buy_quote": 1091.4208}, {"ts": 1775099580000, "open": 1.102, "high": 1.102, "low": 1.101, "close": 1.102, "volume": 1938.19, "quote_volume": 2135.24105, "trades": 44, "taker_buy_quote": 988.74746}, {"ts": 1775099640000, "open": 1.102, "high": 1.102, "low": 1.1, "close": 1.101, "volume": 2473.34, "quote_volume": 2722.4181, "trades": 24, "taker_buy_quote": 327.95074}, {"ts": 1775099700000, "open": 1.1, "high": 1.1, "low": 1.098, "close": 1.1, "volume": 17675.35, "quote_volume": 19430.47561, "trades": 123, "taker_buy_quote": 5431.78516}, {"ts": 1775099760000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.099, "volume": 1721.19, "quote_volume": 1890.42647, "trades": 11, "taker_buy_quote": 505.37515}, {"ts": 1775099820000, "open": 1.098, "high": 1.099, "low": 1.098, "close": 1.099, "volume": 373.14, "quote_volume": 409.98086, "trades": 3, "taker_buy_quote": 300.18086}, {"ts": 1775099880000, "open": 1.099, "high": 1.099, "low": 1.097, "close": 1.098, "volume": 3218.92, "quote_volume": 3534.556, "trades": 29, "taker_buy_quote": 946.76216}, {"ts": 1775099940000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 1126.14, "quote_volume": 1236.50172, "trades": 10, "taker_buy_quote": 439.2}, {"ts": 1775100000000, "open": 1.098, "high": 1.098, "low": 1.096, "close": 1.097, "volume": 6037.74, "quote_volume": 6622.53345, "trades": 40, "taker_buy_quote": 4161.01275}, {"ts": 1775100060000, "open": 1.096, "high": 1.097, "low": 1.091, "close": 1.092, "volume": 32669.02, "quote_volume": 35727.70999, "trades": 312, "taker_buy_quote": 13599.05694}, {"ts": 1775100120000, "open": 1.092, "high": 1.095, "low": 1.09, "close": 1.095, "volume": 17327.81, "quote_volume": 18917.43401, "trades": 108, "taker_buy_quote": 13269.55985}, {"ts": 1775100180000, "open": 1.096, "high": 1.097, "low": 1.095, "close": 1.096, "volume": 6224.83, "quote_volume": 6824.36076, "trades": 53, "taker_buy_quote": 5498.90512}, {"ts": 1775100240000, "open": 1.096, "high": 1.097, "low": 1.096, "close": 1.097, "volume": 3324.26, "quote_volume": 3645.79711, "trades": 22, "taker_buy_quote": 2025.8593}, {"ts": 1775100300000, "open": 1.096, "high": 1.097, "low": 1.095, "close": 1.096, "volume": 4593.37, "quote_volume": 5033.995, "trades": 18, "taker_buy_quote": 2100.84861}, {"ts": 1775100360000, "open": 1.097, "high": 1.098, "low": 1.096, "close": 1.098, "volume": 2685.52, "quote_volume": 2947.11144, "trades": 20, "taker_buy_quote": 2428.83571}, {"ts": 1775100420000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100480000, "open": 1.098, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 589.44, "quote_volume": 647.25234, "trades": 14, "taker_buy_quote": 51.89478}, {"ts": 1775100540000, "open": 1.098, "high": 1.098, "low": 1.096, "close": 1.096, "volume": 2824.1, "quote_volume": 3098.01526, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775100600000, "open": 1.097, "high": 1.098, "low": 1.096, "close": 1.098, "volume": 3685.07, "quote_volume": 4041.52629, "trades": 19, "taker_buy_quote": 1244.02372}, {"ts": 1775100660000, "open": 1.099, "high": 1.099, "low": 1.097, "close": 1.097, "volume": 759.92, "quote_volume": 833.64188, "trades": 7, "taker_buy_quote": 725.91648}, {"ts": 1775100720000, "open": 1.098, "high": 1.098, "low": 1.096, "close": 1.098, "volume": 469.08, "quote_volume": 514.59928, "trades": 6, "taker_buy_quote": 435.13928}, {"ts": 1775100780000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 72.5, "quote_volume": 79.46, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775100840000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 333.32, "quote_volume": 365.31872, "trades": 3, "taker_buy_quote": 210.2128}, {"ts": 1775100900000, "open": 1.097, "high": 1.098, "low": 1.097, "close": 1.098, "volume": 1594.77, "quote_volume": 1750.37228, "trades": 16, "taker_buy_quote": 1152.39227}, {"ts": 1775100960000, "open": 1.097, "high": 1.097, "low": 1.096, "close": 1.096, "volume": 1329.8, "quote_volume": 1457.80688, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775101020000, "open": 1.095, "high": 1.096, "low": 1.095, "close": 1.096, "volume": 938.31, "quote_volume": 1028.31526, "trades": 6, "taker_buy_quote": 948.92776}, {"ts": 1775101080000, "open": 1.096, "high": 1.097, "low": 1.095, "close": 1.095, "volume": 4454.61, "quote_volume": 4882.4926, "trades": 37, "taker_buy_quote": 2466.65418}, {"ts": 1775101140000, "open": 1.094, "high": 1.095, "low": 1.092, "close": 1.094, "volume": 7525.08, "quote_volume": 8228.98846, "trades": 51, "taker_buy_quote": 4059.09394}, {"ts": 1775101200000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.094, "volume": 4885.41, "quote_volume": 5342.85929, "trades": 30, "taker_buy_quote": 3874.60404}, {"ts": 1775101260000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.093, "volume": 2973.54, "quote_volume": 3252.97402, "trades": 41, "taker_buy_quote": 3166.9112}, {"ts": 1775101320000, "open": 1.093, "high": 1.094, "low": 1.09, "close": 1.09, "volume": 62101.91, "quote_volume": 67717.09204, "trades": 280, "taker_buy_quote": 11105.58085}, {"ts": 1775101380000, "open": 1.09, "high": 1.09, "low": 1.086, "close": 1.087, "volume": 30925.76, "quote_volume": 33681.30507, "trades": 154, "taker_buy_quote": 7371.2232}, {"ts": 1775101440000, "open": 1.086, "high": 1.088, "low": 1.085, "close": 1.088, "volume": 3710.13, "quote_volume": 4030.77563, "trades": 57, "taker_buy_quote": 2964.63978}, {"ts": 1775101500000, "open": 1.088, "high": 1.089, "low": 1.088, "close": 1.088, "volume": 1271.65, "quote_volume": 1383.61946, "trades": 14, "taker_buy_quote": 69.97914}, {"ts": 1775101560000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 1012.7, "quote_volume": 1101.8176, "trades": 27, "taker_buy_quote": 773.90528}, {"ts": 1775101620000, "open": 1.088, "high": 1.089, "low": 1.087, "close": 1.087, "volume": 4586.24, "quote_volume": 4992.88146, "trades": 48, "taker_buy_quote": 3839.33836}, {"ts": 1775101680000, "open": 1.087, "high": 1.089, "low": 1.087, "close": 1.089, "volume": 4484.23, "quote_volume": 4877.43094, "trades": 86, "taker_buy_quote": 4556.69344}, {"ts": 1775101740000, "open": 1.088, "high": 1.089, "low": 1.088, "close": 1.089, "volume": 1389.75, "quote_volume": 1512.47866, "trades": 21, "taker_buy_quote": 468.98874}, {"ts": 1775101800000, "open": 1.088, "high": 1.089, "low": 1.088, "close": 1.089, "volume": 3220.57, "quote_volume": 3505.15076, "trades": 34, "taker_buy_quote": 1261.7154}, {"ts": 1775101860000, "open": 1.088, "high": 1.092, "low": 1.088, "close": 1.092, "volume": 2326.73, "quote_volume": 2537.9108, "trades": 60, "taker_buy_quote": 2189.25157}, {"ts": 1775101920000, "open": 1.092, "high": 1.093, "low": 1.091, "close": 1.091, "volume": 2901.49, "quote_volume": 3168.32854, "trades": 42, "taker_buy_quote": 1380.71041}, {"ts": 1775101980000, "open": 1.092, "high": 1.093, "low": 1.091, "close": 1.091, "volume": 1665.27, "quote_volume": 1819.35255, "trades": 21, "taker_buy_quote": 1474.30228}, {"ts": 1775102040000, "open": 1.091, "high": 1.092, "low": 1.091, "close": 1.092, "volume": 115.12, "quote_volume": 125.60416, "trades": 5, "taker_buy_quote": 8.99808}, {"ts": 1775102100000, "open": 1.091, "high": 1.093, "low": 1.09, "close": 1.092, "volume": 3990.3, "quote_volume": 4353.36964, "trades": 58, "taker_buy_quote": 3353.70147}, {"ts": 1775102160000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 834.86, "quote_volume": 912.50198, "trades": 11, "taker_buy_quote": 912.50198}, {"ts": 1775102220000, "open": 1.093, "high": 1.099, "low": 1.093, "close": 1.095, "volume": 25943.68, "quote_volume": 28426.71726, "trades": 216, "taker_buy_quote": 22910.7306}, {"ts": 1775102280000, "open": 1.095, "high": 1.095, "low": 1.094, "close": 1.095, "volume": 1531.96, "quote_volume": 1677.14888, "trades": 47, "taker_buy_quote": 1297.1808}, {"ts": 1775102340000, "open": 1.095, "high": 1.095, "low": 1.093, "close": 1.093, "volume": 2556.57, "quote_volume": 2798.66545, "trades": 37, "taker_buy_quote": 804.16252}, {"ts": 1775102400000, "open": 1.093, "high": 1.093, "low": 1.092, "close": 1.093, "volume": 3343.12, "quote_volume": 3653.84709, "trades": 61, "taker_buy_quote": 3153.93894}, {"ts": 1775102460000, "open": 1.093, "high": 1.093, "low": 1.092, "close": 1.092, "volume": 3824.81, "quote_volume": 4178.5148, "trades": 78, "taker_buy_quote": 3339.02888}, {"ts": 1775102520000, "open": 1.092, "high": 1.093, "low": 1.092, "close": 1.093, "volume": 1814.48, "quote_volume": 1982.38501, "trades": 67, "taker_buy_quote": 1759.13976}, {"ts": 1775102580000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 925.91, "quote_volume": 1012.01963, "trades": 17, "taker_buy_quote": 140.35213}, {"ts": 1775102640000, "open": 1.092, "high": 1.093, "low": 1.091, "close": 1.091, "volume": 3357.79, "quote_volume": 3666.61096, "trades": 43, "taker_buy_quote": 565.9886}, {"ts": 1775102700000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 2260.77, "quote_volume": 2468.76084, "trades": 54, "taker_buy_quote": 2152.08084}, {"ts": 1775102760000, "open": 1.091, "high": 1.092, "low": 1.091, "close": 1.092, "volume": 1634.27, "quote_volume": 1784.58926, "trades": 35, "taker_buy_quote": 1709.99556}, {"ts": 1775102820000, "open": 1.092, "high": 1.092, "low": 1.091, "close": 1.091, "volume": 379.24, "quote_volume": 413.97311, "trades": 16, "taker_buy_quote": 242.71884}, {"ts": 1775102880000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 8.98, "quote_volume": 9.7882, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775102940000, "open": 1.091, "high": 1.092, "low": 1.091, "close": 1.092, "volume": 1628.09, "quote_volume": 1776.4293, "trades": 70, "taker_buy_quote": 1776.4293}, {"ts": 1775103000000, "open": 1.091, "high": 1.092, "low": 1.091, "close": 1.092, "volume": 3197.72, "quote_volume": 3491.83774, "trades": 60, "taker_buy_quote": 2971.72512}, {"ts": 1775103060000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 264.14, "quote_volume": 288.44088, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775103120000, "open": 1.091, "high": 1.091, "low": 1.089, "close": 1.09, "volume": 1035.77, "quote_volume": 1129.21141, "trades": 19, "taker_buy_quote": 410.08621}, {"ts": 1775103180000, "open": 1.09, "high": 1.091, "low": 1.089, "close": 1.09, "volume": 2305.41, "quote_volume": 2513.54581, "trades": 36, "taker_buy_quote": 1804.33931}, {"ts": 1775103240000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 228.1, "quote_volume": 248.629, "trades": 8, "taker_buy_quote": 248.629}, {"ts": 1775103300000, "open": 1.09, "high": 1.093, "low": 1.09, "close": 1.093, "volume": 1647.11, "quote_volume": 1796.00481, "trades": 32, "taker_buy_quote": 1685.06853}, {"ts": 1775103360000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 4125.4, "quote_volume": 4504.9368, "trades": 67, "taker_buy_quote": 4038.94764}, {"ts": 1775103420000, "open": 1.092, "high": 1.092, "low": 1.091, "close": 1.091, "volume": 606.27, "quote_volume": 662.04136, "trades": 10, "taker_buy_quote": 217.04592}, {"ts": 1775103480000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103540000, "open": 1.092, "high": 1.095, "low": 1.092, "close": 1.095, "volume": 2328.29, "quote_volume": 2543.53719, "trades": 55, "taker_buy_quote": 2543.53719}, {"ts": 1775103600000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 155.5, "quote_volume": 169.9615, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775103660000, "open": 1.093, "high": 1.094, "low": 1.093, "close": 1.093, "volume": 1720.55, "quote_volume": 1881.0517, "trades": 35, "taker_buy_quote": 536.6617}, {"ts": 1775103720000, "open": 1.093, "high": 1.093, "low": 1.092, "close": 1.092, "volume": 949.16, "quote_volume": 1037.36488, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775103780000, "open": 1.093, "high": 1.093, "low": 1.092, "close": 1.092, "volume": 725.73, "quote_volume": 793.07789, "trades": 28, "taker_buy_quote": 530.31267}, {"ts": 1775103840000, "open": 1.093, "high": 1.094, "low": 1.093, "close": 1.094, "volume": 338.5, "quote_volume": 370.0205, "trades": 11, "taker_buy_quote": 370.0205}, {"ts": 1775103900000, "open": 1.093, "high": 1.095, "low": 1.093, "close": 1.095, "volume": 3482.13, "quote_volume": 3809.866, "trades": 41, "taker_buy_quote": 2480.2362}, {"ts": 1775103960000, "open": 1.095, "high": 1.096, "low": 1.094, "close": 1.096, "volume": 6293.02, "quote_volume": 6894.61494, "trades": 96, "taker_buy_quote": 4384.1893}, {"ts": 1775104020000, "open": 1.096, "high": 1.097, "low": 1.095, "close": 1.096, "volume": 9024.4, "quote_volume": 9889.29996, "trades": 118, "taker_buy_quote": 7876.8826}, {"ts": 1775104080000, "open": 1.096, "high": 1.096, "low": 1.095, "close": 1.095, "volume": 1377.49, "quote_volume": 1509.58404, "trades": 27, "taker_buy_quote": 1350.80904}, {"ts": 1775104140000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 119.07, "quote_volume": 130.38165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775104200000, "open": 1.095, "high": 1.097, "low": 1.094, "close": 1.097, "volume": 2273.43, "quote_volume": 2489.90599, "trades": 60, "taker_buy_quote": 1981.78899}, {"ts": 1775104260000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104320000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104380000, "open": 1.097, "high": 1.097, "low": 1.096, "close": 1.096, "volume": 439.18, "quote_volume": 481.52353, "trades": 15, "taker_buy_quote": 199.92825}, {"ts": 1775104440000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 2246.37, "quote_volume": 2462.02152, "trades": 42, "taker_buy_quote": 2462.02152}, {"ts": 1775104500000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104560000, "open": 1.096, "high": 1.096, "low": 1.095, "close": 1.095, "volume": 1062.7, "quote_volume": 1164.3992, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775104620000, "open": 1.095, "high": 1.095, "low": 1.092, "close": 1.093, "volume": 1196.38, "quote_volume": 1308.34321, "trades": 24, "taker_buy_quote": 381.9962}, {"ts": 1775104680000, "open": 1.094, "high": 1.094, "low": 1.092, "close": 1.092, "volume": 1324.14, "quote_volume": 1447.35402, "trades": 22, "taker_buy_quote": 1061.372}, {"ts": 1775104740000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104800000, "open": 1.092, "high": 1.093, "low": 1.092, "close": 1.092, "volume": 1464.65, "quote_volume": 1600.28927, "trades": 16, "taker_buy_quote": 1100.06681}, {"ts": 1775104860000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104920000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 72.5, "quote_volume": 79.0975, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775104980000, "open": 1.091, "high": 1.092, "low": 1.091, "close": 1.092, "volume": 643.68, "quote_volume": 702.81556, "trades": 19, "taker_buy_quote": 612.26256}, {"ts": 1775105040000, "open": 1.092, "high": 1.093, "low": 1.092, "close": 1.093, "volume": 843.56, "quote_volume": 921.17303, "trades": 40, "taker_buy_quote": 921.17303}, {"ts": 1775105100000, "open": 1.093, "high": 1.094, "low": 1.093, "close": 1.094, "volume": 1134.74, "quote_volume": 1240.30737, "trades": 14, "taker_buy_quote": 844.09487}, {"ts": 1775105160000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 220.93, "quote_volume": 241.69742, "trades": 3, "taker_buy_quote": 241.69742}, {"ts": 1775105220000, "open": 1.094, "high": 1.095, "low": 1.093, "close": 1.093, "volume": 689.64, "quote_volume": 754.16355, "trades": 9, "taker_buy_quote": 28.6063}, {"ts": 1775105280000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 1911.08, "quote_volume": 2088.81044, "trades": 12, "taker_buy_quote": 138.90937}, {"ts": 1775105340000, "open": 1.093, "high": 1.093, "low": 1.092, "close": 1.093, "volume": 1428.88, "quote_volume": 1561.25682, "trades": 13, "taker_buy_quote": 304.97259}, {"ts": 1775105400000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 419.07, "quote_volume": 458.04351, "trades": 3, "taker_buy_quote": 458.04351}, {"ts": 1775105460000, "open": 1.093, "high": 1.094, "low": 1.092, "close": 1.092, "volume": 131.21, "quote_volume": 143.38057, "trades": 4, "taker_buy_quote": 44.35076}, {"ts": 1775105520000, "open": 1.093, "high": 1.093, "low": 1.092, "close": 1.093, "volume": 36.21, "quote_volume": 39.55931, "trades": 3, "taker_buy_quote": 19.66307}, {"ts": 1775105580000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 48.81, "quote_volume": 53.34933, "trades": 3, "taker_buy_quote": 53.34933}, {"ts": 1775105640000, "open": 1.094, "high": 1.094, "low": 1.092, "close": 1.092, "volume": 352.3, "quote_volume": 384.9213, "trades": 5, "taker_buy_quote": 99.9916}, {"ts": 1775105700000, "open": 1.092, "high": 1.094, "low": 1.092, "close": 1.094, "volume": 3180.27, "quote_volume": 3477.09402, "trades": 37, "taker_buy_quote": 3444.29034}, {"ts": 1775105760000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 3048.84, "quote_volume": 3335.43096, "trades": 45, "taker_buy_quote": 3254.00454}, {"ts": 1775105820000, "open": 1.095, "high": 1.095, "low": 1.094, "close": 1.094, "volume": 1435.36, "quote_volume": 1571.55395, "trades": 20, "taker_buy_quote": 568.2174}, {"ts": 1775105880000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.093, "volume": 1853.29, "quote_volume": 2027.39737, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775105940000, "open": 1.093, "high": 1.093, "low": 1.092, "close": 1.092, "volume": 102.49, "quote_volume": 111.94907, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775106000000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 4545.35, "quote_volume": 4958.97685, "trades": 32, "taker_buy_quote": 3093.14865}, {"ts": 1775106060000, "open": 1.091, "high": 1.092, "low": 1.091, "close": 1.091, "volume": 1185.9, "quote_volume": 1293.82196, "trades": 16, "taker_buy_quote": 926.37316}, {"ts": 1775106120000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 560.81, "quote_volume": 611.84371, "trades": 8, "taker_buy_quote": 109.1}, {"ts": 1775106180000, "open": 1.091, "high": 1.092, "low": 1.091, "close": 1.091, "volume": 1395.3, "quote_volume": 1522.5643, "trades": 12, "taker_buy_quote": 1161.116}, {"ts": 1775106240000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 844.53, "quote_volume": 921.38223, "trades": 14, "taker_buy_quote": 921.38223}, {"ts": 1775106300000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 17.0, "quote_volume": 18.547, "trades": 1, "taker_buy_quote": 18.547}, {"ts": 1775106360000, "open": 1.092, "high": 1.093, "low": 1.092, "close": 1.093, "volume": 1652.79, "quote_volume": 1806.03081, "trades": 8, "taker_buy_quote": 1806.03081}, {"ts": 1775106420000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106480000, "open": 1.093, "high": 1.093, "low": 1.091, "close": 1.091, "volume": 1919.67, "quote_volume": 2095.05826, "trades": 21, "taker_buy_quote": 701.35565}, {"ts": 1775106540000, "open": 1.09, "high": 1.091, "low": 1.09, "close": 1.091, "volume": 1348.8, "quote_volume": 1470.64205, "trades": 14, "taker_buy_quote": 491.00455}, {"ts": 1775106600000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 149.28, "quote_volume": 162.86448, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775106660000, "open": 1.092, "high": 1.092, "low": 1.091, "close": 1.092, "volume": 965.34, "quote_volume": 1054.07064, "trades": 10, "taker_buy_quote": 604.3128}, {"ts": 1775106720000, "open": 1.092, "high": 1.094, "low": 1.092, "close": 1.094, "volume": 2590.3, "quote_volume": 2828.89524, "trades": 14, "taker_buy_quote": 454.95272}, {"ts": 1775106780000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.094, "volume": 112.14, "quote_volume": 122.62358, "trades": 4, "taker_buy_quote": 5.47}, {"ts": 1775106840000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 14.04, "quote_volume": 15.34572, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775106900000, "open": 1.094, "high": 1.096, "low": 1.094, "close": 1.096, "volume": 1667.89, "quote_volume": 1827.48884, "trades": 13, "taker_buy_quote": 1710.0086}, {"ts": 1775106960000, "open": 1.096, "high": 1.097, "low": 1.096, "close": 1.097, "volume": 1310.23, "quote_volume": 1436.99101, "trades": 10, "taker_buy_quote": 1431.00139}, {"ts": 1775107020000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 318.08, "quote_volume": 348.93376, "trades": 7, "taker_buy_quote": 262.6218}, {"ts": 1775107080000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 665.81, "quote_volume": 730.39357, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775107140000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 373.88, "quote_volume": 410.14636, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775107200000, "open": 1.096, "high": 1.097, "low": 1.096, "close": 1.097, "volume": 3694.74, "quote_volume": 4051.98198, "trades": 34, "taker_buy_quote": 2470.28567}, {"ts": 1775107260000, "open": 1.096, "high": 1.097, "low": 1.096, "close": 1.097, "volume": 386.97, "quote_volume": 424.16815, "trades": 5, "taker_buy_quote": 53.78591}, {"ts": 1775107320000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 124.93, "quote_volume": 137.04821, "trades": 2, "taker_buy_quote": 137.04821}, {"ts": 1775107380000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 821.72, "quote_volume": 901.42684, "trades": 7, "taker_buy_quote": 895.42625}, {"ts": 1775107440000, "open": 1.097, "high": 1.097, "low": 1.096, "close": 1.097, "volume": 932.03, "quote_volume": 1022.38509, "trades": 11, "taker_buy_quote": 965.59037}, {"ts": 1775107500000, "open": 1.097, "high": 1.097, "low": 1.095, "close": 1.096, "volume": 2249.48, "quote_volume": 2467.07878, "trades": 17, "taker_buy_quote": 1991.42691}, {"ts": 1775107560000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 38.46, "quote_volume": 42.15216, "trades": 3, "taker_buy_quote": 36.168}, {"ts": 1775107620000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 14.92, "quote_volume": 16.35232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775107680000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 50.0, "quote_volume": 54.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775107740000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 1447.84, "quote_volume": 1586.83264, "trades": 7, "taker_buy_quote": 1586.83264}, {"ts": 1775107800000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 3530.16, "quote_volume": 3872.58552, "trades": 7, "taker_buy_quote": 3872.58552}, {"ts": 1775107860000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 986.68, "quote_volume": 1081.40128, "trades": 9, "taker_buy_quote": 763.4736}, {"ts": 1775107920000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107980000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 453.98, "quote_volume": 497.56208, "trades": 6, "taker_buy_quote": 172.71864}, {"ts": 1775108040000, "open": 1.097, "high": 1.097, "low": 1.096, "close": 1.096, "volume": 729.97, "quote_volume": 800.22608, "trades": 10, "taker_buy_quote": 116.78662}, {"ts": 1775108100000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108160000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 1785.16, "quote_volume": 1954.7502, "trades": 17, "taker_buy_quote": 262.2525}, {"ts": 1775108220000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 675.95, "quote_volume": 740.16525, "trades": 7, "taker_buy_quote": 674.4543}, {"ts": 1775108280000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 9.87, "quote_volume": 10.79778, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775108340000, "open": 1.094, "high": 1.096, "low": 1.094, "close": 1.096, "volume": 2041.02, "quote_volume": 2235.0354, "trades": 9, "taker_buy_quote": 2228.4714}, {"ts": 1775108400000, "open": 1.096, "high": 1.096, "low": 1.095, "close": 1.095, "volume": 299.12, "quote_volume": 327.82586, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775108460000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 139.5, "quote_volume": 152.892, "trades": 1, "taker_buy_quote": 152.892}, {"ts": 1775108520000, "open": 1.097, "high": 1.099, "low": 1.097, "close": 1.099, "volume": 540.87, "quote_volume": 593.7182, "trades": 7, "taker_buy_quote": 593.7182}, {"ts": 1775108580000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 77.2, "quote_volume": 84.8428, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775108640000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 404.69, "quote_volume": 444.75431, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775108700000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108760000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 641.42, "quote_volume": 704.27916, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775108820000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108880000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108940000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109000000, "open": 1.097, "high": 1.098, "low": 1.096, "close": 1.098, "volume": 2911.33, "quote_volume": 3193.28058, "trades": 15, "taker_buy_quote": 740.16436}, {"ts": 1775109060000, "open": 1.097, "high": 1.102, "low": 1.097, "close": 1.101, "volume": 7836.07, "quote_volume": 8618.50768, "trades": 96, "taker_buy_quote": 7671.75778}, {"ts": 1775109120000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 628.69, "quote_volume": 692.18769, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775109180000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 242.33, "quote_volume": 266.80533, "trades": 2, "taker_buy_quote": 266.80533}, {"ts": 1775109240000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 751.14, "quote_volume": 827.00514, "trades": 29, "taker_buy_quote": 618.91614}, {"ts": 1775109300000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 123.0, "quote_volume": 135.423, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775109360000, "open": 1.102, "high": 1.102, "low": 1.101, "close": 1.101, "volume": 4317.39, "quote_volume": 4755.79296, "trades": 51, "taker_buy_quote": 1292.59738}, {"ts": 1775109420000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 1941.22, "quote_volume": 2135.342, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775109480000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109540000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 5437.99, "quote_volume": 5976.35101, "trades": 17, "taker_buy_quote": 3377.18304}, {"ts": 1775109600000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 208.99, "quote_volume": 229.68001, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775109660000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 331.3, "quote_volume": 364.0987, "trades": 2, "taker_buy_quote": 364.0987}, {"ts": 1775109720000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 289.76, "quote_volume": 318.736, "trades": 3, "taker_buy_quote": 318.736}, {"ts": 1775109780000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109840000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109900000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109960000, "open": 1.1, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 3107.06, "quote_volume": 3417.831, "trades": 6, "taker_buy_quote": 71.565}, {"ts": 1775110020000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775110080000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775110140000, "open": 1.102, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 636.8, "quote_volume": 701.9536, "trades": 8, "taker_buy_quote": 701.9536}, {"ts": 1775110200000, "open": 1.103, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 602.36, "quote_volume": 664.42933, "trades": 11, "taker_buy_quote": 664.42933}, {"ts": 1775110260000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775110320000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 9.35, "quote_volume": 10.3224, "trades": 1, "taker_buy_quote": 10.3224}, {"ts": 1775110380000, "open": 1.103, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 41.98, "quote_volume": 46.34138, "trades": 4, "taker_buy_quote": 10.00224}, {"ts": 1775110440000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775110500000, "open": 1.104, "high": 1.108, "low": 1.104, "close": 1.108, "volume": 763.27, "quote_volume": 843.97565, "trades": 17, "taker_buy_quote": 779.24813}, {"ts": 1775110560000, "open": 1.109, "high": 1.109, "low": 1.107, "close": 1.107, "volume": 1058.08, "quote_volume": 1172.29067, "trades": 12, "taker_buy_quote": 198.7865}, {"ts": 1775110620000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 165.15, "quote_volume": 182.82105, "trades": 8, "taker_buy_quote": 120.5523}, {"ts": 1775110680000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 103.38, "quote_volume": 114.44166, "trades": 1, "taker_buy_quote": 114.44166}, {"ts": 1775110740000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775110800000, "open": 1.107, "high": 1.107, "low": 1.104, "close": 1.104, "volume": 1059.8, "quote_volume": 1170.82854, "trades": 11, "taker_buy_quote": 71.61822}, {"ts": 1775110860000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 379.0, "quote_volume": 418.037, "trades": 10, "taker_buy_quote": 418.037}, {"ts": 1775110920000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 261.0, "quote_volume": 287.622, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775110980000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 100.0, "quote_volume": 110.2, "trades": 8, "taker_buy_quote": 110.2}, {"ts": 1775111040000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775111100000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 36.28, "quote_volume": 39.98056, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775111160000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 473.0, "quote_volume": 521.246, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775111220000, "open": 1.101, "high": 1.103, "low": 1.101, "close": 1.103, "volume": 1514.86, "quote_volume": 1669.52158, "trades": 23, "taker_buy_quote": 1582.54258}, {"ts": 1775111280000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 5.7, "quote_volume": 6.2814, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775111340000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775111400000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 1430.09, "quote_volume": 1575.95918, "trades": 12, "taker_buy_quote": 909.15}, {"ts": 1775111460000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 770.0, "quote_volume": 848.54, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775111520000, "open": 1.102, "high": 1.102, "low": 1.1, "close": 1.101, "volume": 26766.27, "quote_volume": 29447.30461, "trades": 34, "taker_buy_quote": 9635.48929}, {"ts": 1775111580000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775111640000, "open": 1.102, "high": 1.102, "low": 1.101, "close": 1.101, "volume": 62.54, "quote_volume": 68.87001, "trades": 3, "taker_buy_quote": 14.84394}, {"ts": 1775111700000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 18.0, "quote_volume": 19.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775111760000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 2887.72, "quote_volume": 3179.37972, "trades": 16, "taker_buy_quote": 1320.55041}, {"ts": 1775111820000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 239.51, "quote_volume": 263.461, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775111880000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 43.12, "quote_volume": 47.432, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775111940000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 2584.43, "quote_volume": 2842.873, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775112000000, "open": 1.1, "high": 1.1, "low": 1.099, "close": 1.099, "volume": 1269.68, "quote_volume": 1395.8699, "trades": 24, "taker_buy_quote": 540.738}, {"ts": 1775112060000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 2237.38, "quote_volume": 2458.86786, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775112120000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112180000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112240000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112300000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 551.15, "quote_volume": 605.71385, "trades": 12, "taker_buy_quote": 605.71385}, {"ts": 1775112360000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 48.91, "quote_volume": 53.801, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775112420000, "open": 1.101, "high": 1.102, "low": 1.101, "close": 1.102, "volume": 246.35, "quote_volume": 271.33109, "trades": 5, "taker_buy_quote": 109.91348}, {"ts": 1775112480000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 6.8, "quote_volume": 7.4936, "trades": 1, "taker_buy_quote": 7.4936}, {"ts": 1775112540000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112600000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112660000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 48.98, "quote_volume": 53.92698, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775112720000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 303.94, "quote_volume": 334.334, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775112780000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 251.06, "quote_volume": 276.166, "trades": 7, "taker_buy_quote": 276.166}, {"ts": 1775112840000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 16.16, "quote_volume": 17.776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775112900000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 1920.93, "quote_volume": 2114.94393, "trades": 16, "taker_buy_quote": 1718.17656}, {"ts": 1775112960000, "open": 1.102, "high": 1.102, "low": 1.101, "close": 1.101, "volume": 500.59, "quote_volume": 551.24959, "trades": 4, "taker_buy_quote": 474.9613}, {"ts": 1775113020000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 92.41, "quote_volume": 101.83582, "trades": 4, "taker_buy_quote": 101.83582}, {"ts": 1775113080000, "open": 1.103, "high": 1.103, "low": 1.102, "close": 1.102, "volume": 44.02, "quote_volume": 48.52366, "trades": 4, "taker_buy_quote": 15.02286}, {"ts": 1775113140000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113200000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 1377.53, "quote_volume": 1518.03806, "trades": 11, "taker_buy_quote": 1304.20598}, {"ts": 1775113260000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113320000, "open": 1.102, "high": 1.102, "low": 1.1, "close": 1.1, "volume": 827.82, "quote_volume": 911.37353, "trades": 12, "taker_buy_quote": 38.25042}, {"ts": 1775113380000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 50.0, "quote_volume": 55.05, "trades": 1, "taker_buy_quote": 55.05}, {"ts": 1775113440000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 80.19, "quote_volume": 88.28919, "trades": 2, "taker_buy_quote": 88.28919}, {"ts": 1775113500000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 9.09, "quote_volume": 9.999, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775113560000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 50.0, "quote_volume": 55.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775113620000, "open": 1.1, "high": 1.1, "low": 1.099, "close": 1.099, "volume": 1703.67, "quote_volume": 1873.876, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775113680000, "open": 1.099, "high": 1.1, "low": 1.099, "close": 1.1, "volume": 1158.22, "quote_volume": 1274.03161, "trades": 10, "taker_buy_quote": 1262.613}, {"ts": 1775113740000, "open": 1.1, "high": 1.1, "low": 1.099, "close": 1.099, "volume": 442.47, "quote_volume": 486.353, "trades": 9, "taker_buy_quote": 86.317}, {"ts": 1775113800000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 1279.67, "quote_volume": 1406.35733, "trades": 14, "taker_buy_quote": 1384.03664}, {"ts": 1775113860000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 70.12, "quote_volume": 77.06188, "trades": 2, "taker_buy_quote": 77.06188}, {"ts": 1775113920000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 58.67, "quote_volume": 64.47833, "trades": 3, "taker_buy_quote": 64.47833}, {"ts": 1775113980000, "open": 1.099, "high": 1.1, "low": 1.099, "close": 1.1, "volume": 1186.37, "quote_volume": 1304.20621, "trades": 10, "taker_buy_quote": 1304.20621}, {"ts": 1775114040000, "open": 1.1, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 731.39, "quote_volume": 804.63418, "trades": 6, "taker_buy_quote": 804.63418}, {"ts": 1775114100000, "open": 1.101, "high": 1.103, "low": 1.101, "close": 1.103, "volume": 1753.71, "quote_volume": 1931.46684, "trades": 18, "taker_buy_quote": 1931.46684}, {"ts": 1775114160000, "open": 1.103, "high": 1.105, "low": 1.103, "close": 1.105, "volume": 293.28, "quote_volume": 323.68976, "trades": 14, "taker_buy_quote": 323.68976}, {"ts": 1775114220000, "open": 1.104, "high": 1.104, "low": 1.102, "close": 1.103, "volume": 1039.46, "quote_volume": 1146.99261, "trades": 13, "taker_buy_quote": 548.9916}, {"ts": 1775114280000, "open": 1.102, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 326.04, "quote_volume": 359.37402, "trades": 4, "taker_buy_quote": 85.96782}, {"ts": 1775114340000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 65.91, "quote_volume": 72.69873, "trades": 2, "taker_buy_quote": 72.69873}, {"ts": 1775114400000, "open": 1.103, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 107.51, "quote_volume": 118.54587, "trades": 5, "taker_buy_quote": 77.04455}, {"ts": 1775114460000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 52.71, "quote_volume": 58.13913, "trades": 2, "taker_buy_quote": 58.13913}, {"ts": 1775114520000, "open": 1.103, "high": 1.103, "low": 1.1, "close": 1.1, "volume": 5236.76, "quote_volume": 5761.70383, "trades": 20, "taker_buy_quote": 3199.35936}, {"ts": 1775114580000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 1552.54, "quote_volume": 1707.794, "trades": 8, "taker_buy_quote": 1707.794}, {"ts": 1775114640000, "open": 1.1, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 2700.89, "quote_volume": 2973.19126, "trades": 22, "taker_buy_quote": 2772.18169}, {"ts": 1775114700000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 306.34, "quote_volume": 337.28034, "trades": 4, "taker_buy_quote": 337.28034}, {"ts": 1775114760000, "open": 1.101, "high": 1.102, "low": 1.101, "close": 1.102, "volume": 137.53, "quote_volume": 151.49621, "trades": 4, "taker_buy_quote": 151.49621}, {"ts": 1775114820000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 96.56, "quote_volume": 106.40912, "trades": 2, "taker_buy_quote": 106.40912}, {"ts": 1775114880000, "open": 1.102, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 1818.18, "quote_volume": 2003.64342, "trades": 12, "taker_buy_quote": 2003.64342}, {"ts": 1775114940000, "open": 1.102, "high": 1.102, "low": 1.101, "close": 1.102, "volume": 1624.3, "quote_volume": 1789.8766, "trades": 59, "taker_buy_quote": 57.4693}, {"ts": 1775115000000, "open": 1.101, "high": 1.103, "low": 1.101, "close": 1.103, "volume": 4926.15, "quote_volume": 5428.83758, "trades": 38, "taker_buy_quote": 4961.91449}, {"ts": 1775115060000, "open": 1.103, "high": 1.104, "low": 1.103, "close": 1.103, "volume": 760.5, "quote_volume": 838.86486, "trades": 10, "taker_buy_quote": 655.16021}, {"ts": 1775115120000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 608.78, "quote_volume": 671.48434, "trades": 5, "taker_buy_quote": 671.48434}, {"ts": 1775115180000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 997.26, "quote_volume": 1100.07347, "trades": 9, "taker_buy_quote": 105.64176}, {"ts": 1775115240000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.103, "volume": 79.36, "quote_volume": 87.5892, "trades": 3, "taker_buy_quote": 87.5892}, {"ts": 1775115300000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 79.18, "quote_volume": 87.33554, "trades": 2, "taker_buy_quote": 87.33554}, {"ts": 1775115360000, "open": 1.103, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 489.07, "quote_volume": 539.4957, "trades": 5, "taker_buy_quote": 539.4957}, {"ts": 1775115420000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 112.11, "quote_volume": 123.71396, "trades": 5, "taker_buy_quote": 62.51952}, {"ts": 1775115480000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 328.57, "quote_volume": 362.41271, "trades": 3, "taker_buy_quote": 362.41271}, {"ts": 1775115540000, "open": 1.103, "high": 1.103, "low": 1.102, "close": 1.102, "volume": 235.56, "quote_volume": 259.69507, "trades": 5, "taker_buy_quote": 119.06885}, {"ts": 1775115600000, "open": 1.102, "high": 1.102, "low": 1.1, "close": 1.1, "volume": 3702.08, "quote_volume": 4073.3135, "trades": 20, "taker_buy_quote": 206.9035}, {"ts": 1775115660000, "open": 1.101, "high": 1.102, "low": 1.101, "close": 1.102, "volume": 715.56, "quote_volume": 787.92458, "trades": 5, "taker_buy_quote": 787.92458}, {"ts": 1775115720000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 97.01, "quote_volume": 106.90502, "trades": 2, "taker_buy_quote": 106.90502}, {"ts": 1775115780000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 80.8, "quote_volume": 89.0416, "trades": 2, "taker_buy_quote": 89.0416}, {"ts": 1775115840000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 92.11, "quote_volume": 101.50522, "trades": 2, "taker_buy_quote": 101.50522}, {"ts": 1775115900000, "open": 1.102, "high": 1.103, "low": 1.102, "close": 1.102, "volume": 313.86, "quote_volume": 345.89464, "trades": 6, "taker_buy_quote": 323.35874}, {"ts": 1775115960000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 61.06, "quote_volume": 67.34918, "trades": 2, "taker_buy_quote": 67.34918}, {"ts": 1775116020000, "open": 1.103, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 83.94, "quote_volume": 92.57782, "trades": 5, "taker_buy_quote": 83.76182}, {"ts": 1775116080000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 526.66, "quote_volume": 580.90598, "trades": 8, "taker_buy_quote": 580.90598}, {"ts": 1775116140000, "open": 1.102, "high": 1.103, "low": 1.101, "close": 1.103, "volume": 757.73, "quote_volume": 834.9923, "trades": 10, "taker_buy_quote": 575.73043}, {"ts": 1775116200000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 88.92, "quote_volume": 97.98984, "trades": 3, "taker_buy_quote": 97.98984}, {"ts": 1775116260000, "open": 1.101, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 1557.48, "quote_volume": 1714.42812, "trades": 18, "taker_buy_quote": 388.38876}, {"ts": 1775116320000, "open": 1.101, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 1311.75, "quote_volume": 1444.13465, "trades": 13, "taker_buy_quote": 1227.44985}, {"ts": 1775116380000, "open": 1.101, "high": 1.101, "low": 1.1, "close": 1.1, "volume": 574.96, "quote_volume": 632.84472, "trades": 8, "taker_buy_quote": 314.19237}, {"ts": 1775116440000, "open": 1.101, "high": 1.101, "low": 1.1, "close": 1.1, "volume": 352.42, "quote_volume": 387.73235, "trades": 8, "taker_buy_quote": 77.45535}, {"ts": 1775116500000, "open": 1.101, "high": 1.101, "low": 1.099, "close": 1.099, "volume": 1113.35, "quote_volume": 1224.67874, "trades": 10, "taker_buy_quote": 188.21162}, {"ts": 1775116560000, "open": 1.098, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 485.42, "quote_volume": 533.09428, "trades": 10, "taker_buy_quote": 113.32888}, {"ts": 1775116620000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.099, "volume": 312.57, "quote_volume": 343.27994, "trades": 7, "taker_buy_quote": 85.80992}, {"ts": 1775116680000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.099, "volume": 1808.28, "quote_volume": 1986.08848, "trades": 16, "taker_buy_quote": 1039.74424}, {"ts": 1775116740000, "open": 1.098, "high": 1.098, "low": 1.097, "close": 1.098, "volume": 821.5, "quote_volume": 901.84086, "trades": 11, "taker_buy_quote": 508.98888}, {"ts": 1775116800000, "open": 1.097, "high": 1.097, "low": 1.093, "close": 1.093, "volume": 6555.0, "quote_volume": 7178.25288, "trades": 56, "taker_buy_quote": 1817.75532}, {"ts": 1775116860000, "open": 1.094, "high": 1.095, "low": 1.093, "close": 1.094, "volume": 1752.45, "quote_volume": 1916.74838, "trades": 19, "taker_buy_quote": 1822.30147}, {"ts": 1775116920000, "open": 1.094, "high": 1.095, "low": 1.094, "close": 1.094, "volume": 317.06, "quote_volume": 346.93532, "trades": 6, "taker_buy_quote": 130.62964}, {"ts": 1775116980000, "open": 1.095, "high": 1.096, "low": 1.095, "close": 1.095, "volume": 1034.08, "quote_volume": 1132.38022, "trades": 12, "taker_buy_quote": 979.62772}, {"ts": 1775117040000, "open": 1.095, "high": 1.096, "low": 1.095, "close": 1.096, "volume": 147.07, "quote_volume": 161.11574, "trades": 6, "taker_buy_quote": 161.11574}, {"ts": 1775117100000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 451.78, "quote_volume": 494.6991, "trades": 11, "taker_buy_quote": 494.6991}, {"ts": 1775117160000, "open": 1.095, "high": 1.096, "low": 1.095, "close": 1.095, "volume": 1126.96, "quote_volume": 1234.06685, "trades": 10, "taker_buy_quote": 1234.06685}, {"ts": 1775117220000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 375.36, "quote_volume": 411.0192, "trades": 8, "taker_buy_quote": 90.9507}, {"ts": 1775117280000, "open": 1.095, "high": 1.095, "low": 1.094, "close": 1.095, "volume": 91.33, "quote_volume": 99.95269, "trades": 5, "taker_buy_quote": 78.18209}, {"ts": 1775117340000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 80.91, "quote_volume": 88.51554, "trades": 5, "taker_buy_quote": 88.51554}, {"ts": 1775117400000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 76.12, "quote_volume": 83.27528, "trades": 5, "taker_buy_quote": 83.27528}, {"ts": 1775117460000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 72.07, "quote_volume": 78.84458, "trades": 5, "taker_buy_quote": 78.84458}, {"ts": 1775117520000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.093, "volume": 144.85, "quote_volume": 158.46003, "trades": 8, "taker_buy_quote": 79.0962}, {"ts": 1775117580000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 64.62, "quote_volume": 70.69428, "trades": 4, "taker_buy_quote": 70.69428}, {"ts": 1775117640000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.093, "volume": 422.78, "quote_volume": 462.11983, "trades": 5, "taker_buy_quote": 111.15753}, {"ts": 1775117700000, "open": 1.093, "high": 1.093, "low": 1.092, "close": 1.092, "volume": 692.43, "quote_volume": 756.72099, "trades": 9, "taker_buy_quote": 125.34524}, {"ts": 1775117760000, "open": 1.092, "high": 1.093, "low": 1.091, "close": 1.092, "volume": 406.62, "quote_volume": 444.03863, "trades": 9, "taker_buy_quote": 227.18113}, {"ts": 1775117820000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 566.24, "quote_volume": 618.33408, "trades": 8, "taker_buy_quote": 618.33408}, {"ts": 1775117880000, "open": 1.092, "high": 1.093, "low": 1.092, "close": 1.093, "volume": 209.58, "quote_volume": 228.97503, "trades": 7, "taker_buy_quote": 174.37503}, {"ts": 1775117940000, "open": 1.093, "high": 1.094, "low": 1.093, "close": 1.094, "volume": 1499.34, "quote_volume": 1639.44475, "trades": 18, "taker_buy_quote": 1251.83416}, {"ts": 1775118000000, "open": 1.094, "high": 1.095, "low": 1.094, "close": 1.095, "volume": 224.37, "quote_volume": 245.52283, "trades": 6, "taker_buy_quote": 92.90983}, {"ts": 1775118060000, "open": 1.095, "high": 1.095, "low": 1.093, "close": 1.093, "volume": 820.95, "quote_volume": 897.46163, "trades": 9, "taker_buy_quote": 70.62318}, {"ts": 1775118120000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 93.68, "quote_volume": 102.48592, "trades": 3, "taker_buy_quote": 102.48592}, {"ts": 1775118180000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.093, "volume": 151.54, "quote_volume": 165.69919, "trades": 4, "taker_buy_quote": 72.17118}, {"ts": 1775118240000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.093, "volume": 188.0, "quote_volume": 205.59593, "trades": 10, "taker_buy_quote": 122.45142}, {"ts": 1775118300000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.094, "volume": 150.46, "quote_volume": 164.5464, "trades": 10, "taker_buy_quote": 102.42028}, {"ts": 1775118360000, "open": 1.094, "high": 1.095, "low": 1.093, "close": 1.095, "volume": 281.71, "quote_volume": 308.193, "trades": 9, "taker_buy_quote": 257.07858}, {"ts": 1775118420000, "open": 1.095, "high": 1.095, "low": 1.094, "close": 1.095, "volume": 116.41, "quote_volume": 127.41749, "trades": 7, "taker_buy_quote": 71.12025}, {"ts": 1775118480000, "open": 1.095, "high": 1.095, "low": 1.094, "close": 1.095, "volume": 136.23, "quote_volume": 149.11302, "trades": 7, "taker_buy_quote": 84.753}, {"ts": 1775118540000, "open": 1.095, "high": 1.095, "low": 1.093, "close": 1.094, "volume": 1162.96, "quote_volume": 1272.2711, "trades": 15, "taker_buy_quote": 918.93723}, {"ts": 1775118600000, "open": 1.094, "high": 1.095, "low": 1.093, "close": 1.095, "volume": 1328.48, "quote_volume": 1453.303, "trades": 16, "taker_buy_quote": 814.31343}, {"ts": 1775118660000, "open": 1.095, "high": 1.095, "low": 1.094, "close": 1.094, "volume": 1056.0, "quote_volume": 1155.31718, "trades": 11, "taker_buy_quote": 58.2321}, {"ts": 1775118720000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.094, "volume": 161.43, "quote_volume": 176.53372, "trades": 8, "taker_buy_quote": 99.25862}, {"ts": 1775118780000, "open": 1.093, "high": 1.093, "low": 1.091, "close": 1.091, "volume": 2393.72, "quote_volume": 2615.47805, "trades": 11, "taker_buy_quote": 11.95742}, {"ts": 1775118840000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 108.46, "quote_volume": 118.43832, "trades": 5, "taker_buy_quote": 118.43832}, {"ts": 1775118900000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 28.31, "quote_volume": 30.91452, "trades": 4, "taker_buy_quote": 30.91452}, {"ts": 1775118960000, "open": 1.092, "high": 1.092, "low": 1.091, "close": 1.091, "volume": 1439.87, "quote_volume": 1571.16813, "trades": 11, "taker_buy_quote": 336.47252}, {"ts": 1775119020000, "open": 1.09, "high": 1.091, "low": 1.09, "close": 1.09, "volume": 2539.21, "quote_volume": 2767.74984, "trades": 14, "taker_buy_quote": 476.38454}, {"ts": 1775119080000, "open": 1.089, "high": 1.09, "low": 1.089, "close": 1.09, "volume": 20.09, "quote_volume": 21.88895, "trades": 3, "taker_buy_quote": 11.9246}, {"ts": 1775119140000, "open": 1.09, "high": 1.09, "low": 1.089, "close": 1.09, "volume": 1315.96, "quote_volume": 1434.3464, "trades": 12, "taker_buy_quote": 1379.8964}, {"ts": 1775119200000, "open": 1.09, "high": 1.09, "low": 1.089, "close": 1.089, "volume": 166.41, "quote_volume": 181.23275, "trades": 5, "taker_buy_quote": 118.1252}, {"ts": 1775119260000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 5.49, "quote_volume": 5.97861, "trades": 1, "taker_buy_quote": 5.97861}, {"ts": 1775119320000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 16.47, "quote_volume": 17.93583, "trades": 3, "taker_buy_quote": 17.93583}, {"ts": 1775119380000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 249.51, "quote_volume": 271.71639, "trades": 5, "taker_buy_quote": 271.71639}, {"ts": 1775119440000, "open": 1.089, "high": 1.089, "low": 1.088, "close": 1.088, "volume": 265.32, "quote_volume": 288.83358, "trades": 6, "taker_buy_quote": 180.14238}, {"ts": 1775119500000, "open": 1.089, "high": 1.091, "low": 1.089, "close": 1.089, "volume": 1493.79, "quote_volume": 1627.68121, "trades": 15, "taker_buy_quote": 1309.82811}, {"ts": 1775119560000, "open": 1.089, "high": 1.09, "low": 1.089, "close": 1.09, "volume": 5559.63, "quote_volume": 6054.49097, "trades": 27, "taker_buy_quote": 1621.29176}, {"ts": 1775119620000, "open": 1.09, "high": 1.09, "low": 1.089, "close": 1.09, "volume": 1016.03, "quote_volume": 1106.4727, "trades": 7, "taker_buy_quote": 17.4727}, {"ts": 1775119680000, "open": 1.09, "high": 1.091, "low": 1.089, "close": 1.089, "volume": 4001.1, "quote_volume": 4358.9864, "trades": 28, "taker_buy_quote": 1091.20449}, {"ts": 1775119740000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 10.98, "quote_volume": 11.9682, "trades": 2, "taker_buy_quote": 11.9682}, {"ts": 1775119800000, "open": 1.09, "high": 1.091, "low": 1.09, "close": 1.091, "volume": 604.21, "quote_volume": 658.59439, "trades": 7, "taker_buy_quote": 658.59439}, {"ts": 1775119860000, "open": 1.09, "high": 1.091, "low": 1.089, "close": 1.089, "volume": 1979.4, "quote_volume": 2157.32256, "trades": 16, "taker_buy_quote": 522.55698}, {"ts": 1775119920000, "open": 1.09, "high": 1.09, "low": 1.089, "close": 1.089, "volume": 1626.23, "quote_volume": 1771.14311, "trades": 10, "taker_buy_quote": 94.17681}, {"ts": 1775119980000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 16.47, "quote_volume": 17.93583, "trades": 3, "taker_buy_quote": 17.93583}, {"ts": 1775120040000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 10.98, "quote_volume": 11.95722, "trades": 2, "taker_buy_quote": 11.95722}, {"ts": 1775120100000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 16.47, "quote_volume": 17.93583, "trades": 3, "taker_buy_quote": 17.93583}, {"ts": 1775120160000, "open": 1.088, "high": 1.089, "low": 1.088, "close": 1.089, "volume": 1299.92, "quote_volume": 1414.46736, "trades": 12, "taker_buy_quote": 319.9176}, {"ts": 1775120220000, "open": 1.089, "high": 1.089, "low": 1.088, "close": 1.089, "volume": 1066.36, "quote_volume": 1160.25635, "trades": 9, "taker_buy_quote": 61.71363}, {"ts": 1775120280000, "open": 1.089, "high": 1.089, "low": 1.087, "close": 1.087, "volume": 3459.62, "quote_volume": 3761.06292, "trades": 17, "taker_buy_quote": 490.13861}, {"ts": 1775120340000, "open": 1.087, "high": 1.088, "low": 1.087, "close": 1.088, "volume": 2010.98, "quote_volume": 2185.94624, "trades": 54, "taker_buy_quote": 11.94624}, {"ts": 1775120400000, "open": 1.087, "high": 1.088, "low": 1.085, "close": 1.088, "volume": 4692.16, "quote_volume": 5097.89848, "trades": 30, "taker_buy_quote": 4913.32844}, {"ts": 1775120460000, "open": 1.088, "high": 1.089, "low": 1.086, "close": 1.086, "volume": 2170.66, "quote_volume": 2360.44614, "trades": 16, "taker_buy_quote": 50.94026}, {"ts": 1775120520000, "open": 1.088, "high": 1.088, "low": 1.085, "close": 1.085, "volume": 530.94, "quote_volume": 576.76364, "trades": 9, "taker_buy_quote": 151.43757}, {"ts": 1775120580000, "open": 1.086, "high": 1.086, "low": 1.084, "close": 1.084, "volume": 1833.77, "quote_volume": 1988.37509, "trades": 16, "taker_buy_quote": 1294.73957}, {"ts": 1775120640000, "open": 1.084, "high": 1.085, "low": 1.084, "close": 1.085, "volume": 134.23, "quote_volume": 145.52179, "trades": 8, "taker_buy_quote": 17.86995}, {"ts": 1775120700000, "open": 1.084, "high": 1.086, "low": 1.084, "close": 1.084, "volume": 121.97, "quote_volume": 132.23195, "trades": 4, "taker_buy_quote": 11.91879}, {"ts": 1775120760000, "open": 1.084, "high": 1.085, "low": 1.083, "close": 1.084, "volume": 2249.64, "quote_volume": 2438.56781, "trades": 20, "taker_buy_quote": 1655.3115}, {"ts": 1775120820000, "open": 1.084, "high": 1.085, "low": 1.084, "close": 1.084, "volume": 147.35, "quote_volume": 159.7717, "trades": 4, "taker_buy_quote": 48.0655}, {"ts": 1775120880000, "open": 1.084, "high": 1.084, "low": 1.081, "close": 1.082, "volume": 2430.8, "quote_volume": 2631.15482, "trades": 20, "taker_buy_quote": 58.77424}, {"ts": 1775120940000, "open": 1.082, "high": 1.083, "low": 1.081, "close": 1.081, "volume": 3882.99, "quote_volume": 4199.02457, "trades": 20, "taker_buy_quote": 1080.77475}, {"ts": 1775121000000, "open": 1.081, "high": 1.082, "low": 1.081, "close": 1.082, "volume": 1512.6, "quote_volume": 1635.9792, "trades": 11, "taker_buy_quote": 1420.93865}, {"ts": 1775121060000, "open": 1.081, "high": 1.081, "low": 1.081, "close": 1.081, "volume": 517.13, "quote_volume": 559.01753, "trades": 6, "taker_buy_quote": 451.30669}, {"ts": 1775121120000, "open": 1.081, "high": 1.081, "low": 1.081, "close": 1.081, "volume": 147.69, "quote_volume": 159.65289, "trades": 2, "taker_buy_quote": 14.053}, {"ts": 1775121180000, "open": 1.08, "high": 1.081, "low": 1.08, "close": 1.081, "volume": 888.55, "quote_volume": 960.43655, "trades": 6, "taker_buy_quote": 867.55655}, {"ts": 1775121240000, "open": 1.082, "high": 1.082, "low": 1.082, "close": 1.082, "volume": 32.83, "quote_volume": 35.52206, "trades": 4, "taker_buy_quote": 35.52206}, {"ts": 1775121300000, "open": 1.082, "high": 1.082, "low": 1.082, "close": 1.082, "volume": 2244.98, "quote_volume": 2429.06836, "trades": 6, "taker_buy_quote": 2429.06836}, {"ts": 1775121360000, "open": 1.083, "high": 1.083, "low": 1.081, "close": 1.082, "volume": 2171.42, "quote_volume": 2348.41268, "trades": 11, "taker_buy_quote": 85.32289}, {"ts": 1775121420000, "open": 1.081, "high": 1.081, "low": 1.079, "close": 1.079, "volume": 34025.15, "quote_volume": 36747.64951, "trades": 24, "taker_buy_quote": 592.98168}, {"ts": 1775121480000, "open": 1.079, "high": 1.079, "low": 1.078, "close": 1.078, "volume": 2185.3, "quote_volume": 2355.9387, "trades": 13, "taker_buy_quote": 33.02819}, {"ts": 1775121540000, "open": 1.078, "high": 1.08, "low": 1.078, "close": 1.08, "volume": 2754.9, "quote_volume": 2972.32592, "trades": 14, "taker_buy_quote": 1712.05392}, {"ts": 1775121600000, "open": 1.081, "high": 1.082, "low": 1.081, "close": 1.082, "volume": 3174.74, "quote_volume": 3434.3564, "trades": 20, "taker_buy_quote": 1769.75622}, {"ts": 1775121660000, "open": 1.082, "high": 1.082, "low": 1.081, "close": 1.081, "volume": 1236.39, "quote_volume": 1337.73315, "trades": 9, "taker_buy_quote": 108.0918}, {"ts": 1775121720000, "open": 1.081, "high": 1.081, "low": 1.079, "close": 1.08, "volume": 1436.18, "quote_volume": 1551.07006, "trades": 15, "taker_buy_quote": 936.6335}, {"ts": 1775121780000, "open": 1.079, "high": 1.079, "low": 1.079, "close": 1.079, "volume": 658.57, "quote_volume": 710.59703, "trades": 4, "taker_buy_quote": 671.45091}, {"ts": 1775121840000, "open": 1.078, "high": 1.079, "low": 1.078, "close": 1.079, "volume": 572.67, "quote_volume": 617.43826, "trades": 8, "taker_buy_quote": 502.26474}, {"ts": 1775121900000, "open": 1.078, "high": 1.079, "low": 1.078, "close": 1.079, "volume": 1330.12, "quote_volume": 1435.11076, "trades": 7, "taker_buy_quote": 1339.4706}, {"ts": 1775121960000, "open": 1.08, "high": 1.082, "low": 1.08, "close": 1.082, "volume": 1699.17, "quote_volume": 1836.85289, "trades": 14, "taker_buy_quote": 1728.85289}, {"ts": 1775122020000, "open": 1.082, "high": 1.082, "low": 1.081, "close": 1.081, "volume": 1502.34, "quote_volume": 1624.06009, "trades": 10, "taker_buy_quote": 33.0551}, {"ts": 1775122080000, "open": 1.081, "high": 1.081, "low": 1.08, "close": 1.08, "volume": 244.36, "quote_volume": 264.05316, "trades": 5, "taker_buy_quote": 156.05316}, {"ts": 1775122140000, "open": 1.08, "high": 1.08, "low": 1.078, "close": 1.078, "volume": 993.18, "quote_volume": 1072.30199, "trades": 11, "taker_buy_quote": 443.04221}, {"ts": 1775122200000, "open": 1.078, "high": 1.079, "low": 1.077, "close": 1.077, "volume": 3344.47, "quote_volume": 3604.3878, "trades": 23, "taker_buy_quote": 2140.31307}, {"ts": 1775122260000, "open": 1.077, "high": 1.077, "low": 1.077, "close": 1.077, "volume": 100.0, "quote_volume": 107.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775122320000, "open": 1.077, "high": 1.078, "low": 1.077, "close": 1.077, "volume": 621.99, "quote_volume": 669.90646, "trades": 5, "taker_buy_quote": 562.20646}, {"ts": 1775122380000, "open": 1.077, "high": 1.077, "low": 1.076, "close": 1.077, "volume": 887.65, "quote_volume": 955.98937, "trades": 7, "taker_buy_quote": 837.87369}, {"ts": 1775122440000, "open": 1.076, "high": 1.076, "low": 1.074, "close": 1.075, "volume": 1146.1, "quote_volume": 1232.0701, "trades": 22, "taker_buy_quote": 368.32407}, {"ts": 1775122500000, "open": 1.076, "high": 1.079, "low": 1.076, "close": 1.078, "volume": 3249.37, "quote_volume": 3501.22253, "trades": 23, "taker_buy_quote": 2811.30253}, {"ts": 1775122560000, "open": 1.078, "high": 1.081, "low": 1.078, "close": 1.081, "volume": 1559.24, "quote_volume": 1683.67307, "trades": 21, "taker_buy_quote": 1251.79737}, {"ts": 1775122620000, "open": 1.081, "high": 1.082, "low": 1.08, "close": 1.08, "volume": 7548.75, "quote_volume": 8167.43072, "trades": 34, "taker_buy_quote": 2709.0276}, {"ts": 1775122680000, "open": 1.08, "high": 1.08, "low": 1.08, "close": 1.08, "volume": 455.08, "quote_volume": 491.4864, "trades": 3, "taker_buy_quote": 376.6932}, {"ts": 1775122740000, "open": 1.08, "high": 1.08, "low": 1.08, "close": 1.08, "volume": 477.39, "quote_volume": 515.5812, "trades": 1, "taker_buy_quote": 515.5812}, {"ts": 1775122800000, "open": 1.08, "high": 1.08, "low": 1.08, "close": 1.08, "volume": 1355.12, "quote_volume": 1463.5296, "trades": 9, "taker_buy_quote": 1105.7256}, {"ts": 1775122860000, "open": 1.079, "high": 1.079, "low": 1.079, "close": 1.079, "volume": 582.37, "quote_volume": 628.37723, "trades": 7, "taker_buy_quote": 56.80935}, {"ts": 1775122920000, "open": 1.078, "high": 1.078, "low": 1.077, "close": 1.078, "volume": 1361.33, "quote_volume": 1467.4888, "trades": 10, "taker_buy_quote": 1320.35596}, {"ts": 1775122980000, "open": 1.078, "high": 1.078, "low": 1.078, "close": 1.078, "volume": 464.83, "quote_volume": 501.08674, "trades": 2, "taker_buy_quote": 393.28674}, {"ts": 1775123040000, "open": 1.079, "high": 1.079, "low": 1.079, "close": 1.079, "volume": 204.61, "quote_volume": 220.77419, "trades": 4, "taker_buy_quote": 220.77419}, {"ts": 1775123100000, "open": 1.079, "high": 1.079, "low": 1.078, "close": 1.078, "volume": 3923.13, "quote_volume": 4229.89772, "trades": 16, "taker_buy_quote": 4014.38396}, {"ts": 1775123160000, "open": 1.078, "high": 1.078, "low": 1.078, "close": 1.078, "volume": 176.39, "quote_volume": 190.14842, "trades": 3, "taker_buy_quote": 107.8}, {"ts": 1775123220000, "open": 1.077, "high": 1.077, "low": 1.077, "close": 1.077, "volume": 2678.77, "quote_volume": 2885.03529, "trades": 7, "taker_buy_quote": 2831.28222}, {"ts": 1775123280000, "open": 1.077, "high": 1.077, "low": 1.076, "close": 1.076, "volume": 2912.23, "quote_volume": 3136.25809, "trades": 13, "taker_buy_quote": 1470.57888}, {"ts": 1775123340000, "open": 1.075, "high": 1.075, "low": 1.075, "close": 1.075, "volume": 972.09, "quote_volume": 1044.99675, "trades": 7, "taker_buy_quote": 991.28975}, {"ts": 1775123400000, "open": 1.075, "high": 1.076, "low": 1.075, "close": 1.076, "volume": 445.04, "quote_volume": 478.518, "trades": 2, "taker_buy_quote": 478.518}, {"ts": 1775123460000, "open": 1.076, "high": 1.076, "low": 1.076, "close": 1.076, "volume": 1956.6, "quote_volume": 2105.3016, "trades": 9, "taker_buy_quote": 1133.98564}, {"ts": 1775123520000, "open": 1.076, "high": 1.076, "low": 1.076, "close": 1.076, "volume": 1371.75, "quote_volume": 1476.003, "trades": 6, "taker_buy_quote": 1147.74768}, {"ts": 1775123580000, "open": 1.076, "high": 1.076, "low": 1.076, "close": 1.076, "volume": 942.67, "quote_volume": 1014.31292, "trades": 8, "taker_buy_quote": 1014.31292}, {"ts": 1775123640000, "open": 1.076, "high": 1.076, "low": 1.076, "close": 1.076, "volume": 8459.13, "quote_volume": 9102.02388, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775123700000, "open": 1.076, "high": 1.076, "low": 1.076, "close": 1.076, "volume": 1013.5, "quote_volume": 1090.526, "trades": 5, "taker_buy_quote": 1090.526}, {"ts": 1775123760000, "open": 1.077, "high": 1.077, "low": 1.075, "close": 1.076, "volume": 1442.91, "quote_volume": 1552.29001, "trades": 10, "taker_buy_quote": 422.99468}, {"ts": 1775123820000, "open": 1.076, "high": 1.076, "low": 1.073, "close": 1.075, "volume": 5922.98, "quote_volume": 6364.23829, "trades": 28, "taker_buy_quote": 880.33936}, {"ts": 1775123880000, "open": 1.075, "high": 1.075, "low": 1.075, "close": 1.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775123940000, "open": 1.074, "high": 1.074, "low": 1.074, "close": 1.074, "volume": 1025.03, "quote_volume": 1100.88222, "trades": 5, "taker_buy_quote": 894.88902}, {"ts": 1775124000000, "open": 1.074, "high": 1.074, "low": 1.074, "close": 1.074, "volume": 473.36, "quote_volume": 508.38864, "trades": 3, "taker_buy_quote": 508.38864}, {"ts": 1775124060000, "open": 1.073, "high": 1.075, "low": 1.073, "close": 1.074, "volume": 2761.7, "quote_volume": 2965.2761, "trades": 11, "taker_buy_quote": 2965.2761}, {"ts": 1775124120000, "open": 1.073, "high": 1.073, "low": 1.073, "close": 1.073, "volume": 104.81, "quote_volume": 112.46113, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775124180000, "open": 1.073, "high": 1.074, "low": 1.073, "close": 1.074, "volume": 549.48, "quote_volume": 589.64001, "trades": 3, "taker_buy_quote": 589.64001}, {"ts": 1775124240000, "open": 1.073, "high": 1.073, "low": 1.073, "close": 1.073, "volume": 700.03, "quote_volume": 751.13219, "trades": 3, "taker_buy_quote": 118.08365}, {"ts": 1775124300000, "open": 1.073, "high": 1.074, "low": 1.073, "close": 1.074, "volume": 1148.3, "quote_volume": 1232.73449, "trades": 5, "taker_buy_quote": 1164.52475}, {"ts": 1775124360000, "open": 1.074, "high": 1.075, "low": 1.073, "close": 1.073, "volume": 2352.13, "quote_volume": 2526.92655, "trades": 15, "taker_buy_quote": 1497.95076}, {"ts": 1775124420000, "open": 1.072, "high": 1.072, "low": 1.071, "close": 1.071, "volume": 8524.27, "quote_volume": 9133.98029, "trades": 40, "taker_buy_quote": 6977.74871}, {"ts": 1775124480000, "open": 1.072, "high": 1.072, "low": 1.072, "close": 1.072, "volume": 208.74, "quote_volume": 223.76928, "trades": 3, "taker_buy_quote": 223.76928}, {"ts": 1775124540000, "open": 1.073, "high": 1.074, "low": 1.073, "close": 1.073, "volume": 654.24, "quote_volume": 702.01866, "trades": 17, "taker_buy_quote": 20.55636}, {"ts": 1775124600000, "open": 1.074, "high": 1.074, "low": 1.072, "close": 1.072, "volume": 3489.37, "quote_volume": 3742.10188, "trades": 23, "taker_buy_quote": 9.00012}, {"ts": 1775124660000, "open": 1.072, "high": 1.072, "low": 1.072, "close": 1.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775124720000, "open": 1.071, "high": 1.071, "low": 1.071, "close": 1.071, "volume": 19.12, "quote_volume": 20.47752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775124780000, "open": 1.071, "high": 1.071, "low": 1.07, "close": 1.07, "volume": 258.61, "quote_volume": 276.82811, "trades": 11, "taker_buy_quote": 120.09123}, {"ts": 1775124840000, "open": 1.07, "high": 1.071, "low": 1.07, "close": 1.07, "volume": 1530.59, "quote_volume": 1637.76311, "trades": 18, "taker_buy_quote": 785.58301}, {"ts": 1775124900000, "open": 1.07, "high": 1.07, "low": 1.07, "close": 1.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775124960000, "open": 1.069, "high": 1.069, "low": 1.069, "close": 1.069, "volume": 1137.93, "quote_volume": 1216.44717, "trades": 20, "taker_buy_quote": 641.7207}, {"ts": 1775125020000, "open": 1.069, "high": 1.069, "low": 1.068, "close": 1.068, "volume": 352.77, "quote_volume": 377.03736, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775125080000, "open": 1.068, "high": 1.069, "low": 1.068, "close": 1.069, "volume": 1604.53, "quote_volume": 1713.78366, "trades": 9, "taker_buy_quote": 155.66778}, {"ts": 1775125140000, "open": 1.07, "high": 1.07, "low": 1.07, "close": 1.07, "volume": 100.0, "quote_volume": 107.0, "trades": 1, "taker_buy_quote": 107.0}, {"ts": 1775125200000, "open": 1.07, "high": 1.073, "low": 1.07, "close": 1.071, "volume": 2220.6, "quote_volume": 2379.22995, "trades": 14, "taker_buy_quote": 976.08676}, {"ts": 1775125260000, "open": 1.071, "high": 1.071, "low": 1.071, "close": 1.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775125320000, "open": 1.071, "high": 1.071, "low": 1.071, "close": 1.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775125380000, "open": 1.07, "high": 1.071, "low": 1.07, "close": 1.071, "volume": 833.49, "quote_volume": 892.57412, "trades": 12, "taker_buy_quote": 743.16962}, {"ts": 1775125440000, "open": 1.071, "high": 1.071, "low": 1.071, "close": 1.071, "volume": 14.29, "quote_volume": 15.30459, "trades": 2, "taker_buy_quote": 15.30459}, {"ts": 1775125500000, "open": 1.073, "high": 1.073, "low": 1.073, "close": 1.073, "volume": 100.0, "quote_volume": 107.3, "trades": 1, "taker_buy_quote": 107.3}, {"ts": 1775125560000, "open": 1.073, "high": 1.078, "low": 1.073, "close": 1.075, "volume": 25785.51, "quote_volume": 27717.66034, "trades": 158, "taker_buy_quote": 21988.99429}, {"ts": 1775125620000, "open": 1.075, "high": 1.075, "low": 1.075, "close": 1.075, "volume": 4115.84, "quote_volume": 4424.528, "trades": 19, "taker_buy_quote": 602.18275}, {"ts": 1775125680000, "open": 1.075, "high": 1.075, "low": 1.075, "close": 1.075, "volume": 412.06, "quote_volume": 442.9645, "trades": 9, "taker_buy_quote": 442.9645}, {"ts": 1775125740000, "open": 1.075, "high": 1.075, "low": 1.075, "close": 1.075, "volume": 34.16, "quote_volume": 36.722, "trades": 1, "taker_buy_quote": 36.722}, {"ts": 1775125800000, "open": 1.075, "high": 1.075, "low": 1.074, "close": 1.074, "volume": 1045.23, "quote_volume": 1122.65032, "trades": 6, "taker_buy_quote": 78.7975}, {"ts": 1775125860000, "open": 1.074, "high": 1.074, "low": 1.073, "close": 1.074, "volume": 512.26, "quote_volume": 550.06929, "trades": 5, "taker_buy_quote": 107.4}, {"ts": 1775125920000, "open": 1.074, "high": 1.074, "low": 1.074, "close": 1.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775125980000, "open": 1.074, "high": 1.074, "low": 1.073, "close": 1.073, "volume": 1165.44, "quote_volume": 1251.44969, "trades": 19, "taker_buy_quote": 1001.58018}, {"ts": 1775126040000, "open": 1.074, "high": 1.074, "low": 1.071, "close": 1.071, "volume": 6068.1, "quote_volume": 6507.21028, "trades": 33, "taker_buy_quote": 325.1535}, {"ts": 1775126100000, "open": 1.07, "high": 1.071, "low": 1.07, "close": 1.07, "volume": 1068.43, "quote_volume": 1144.21755, "trades": 15, "taker_buy_quote": 1068.26895}, {"ts": 1775126160000, "open": 1.07, "high": 1.071, "low": 1.07, "close": 1.07, "volume": 523.28, "quote_volume": 559.92559, "trades": 7, "taker_buy_quote": 46.06879}, {"ts": 1775126220000, "open": 1.069, "high": 1.069, "low": 1.069, "close": 1.069, "volume": 2139.77, "quote_volume": 2287.41413, "trades": 18, "taker_buy_quote": 2072.74824}, {"ts": 1775126280000, "open": 1.068, "high": 1.069, "low": 1.068, "close": 1.069, "volume": 304.7, "quote_volume": 325.71843, "trades": 4, "taker_buy_quote": 319.44927}, {"ts": 1775126340000, "open": 1.068, "high": 1.068, "low": 1.066, "close": 1.067, "volume": 993.21, "quote_volume": 1059.68196, "trades": 19, "taker_buy_quote": 483.73146}, {"ts": 1775126400000, "open": 1.068, "high": 1.069, "low": 1.068, "close": 1.069, "volume": 1829.18, "quote_volume": 1953.57249, "trades": 60, "taker_buy_quote": 1953.57249}, {"ts": 1775126460000, "open": 1.069, "high": 1.069, "low": 1.069, "close": 1.069, "volume": 725.53, "quote_volume": 775.59157, "trades": 8, "taker_buy_quote": 703.96857}, {"ts": 1775126520000, "open": 1.069, "high": 1.07, "low": 1.069, "close": 1.07, "volume": 861.08, "quote_volume": 921.04911, "trades": 10, "taker_buy_quote": 921.04911}, {"ts": 1775126580000, "open": 1.071, "high": 1.071, "low": 1.071, "close": 1.071, "volume": 22.5, "quote_volume": 24.0975, "trades": 1, "taker_buy_quote": 24.0975}, {"ts": 1775126640000, "open": 1.07, "high": 1.07, "low": 1.07, "close": 1.07, "volume": 90.65, "quote_volume": 96.9955, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775126700000, "open": 1.071, "high": 1.071, "low": 1.07, "close": 1.07, "volume": 300.34, "quote_volume": 321.63161, "trades": 6, "taker_buy_quote": 286.82451}, {"ts": 1775126760000, "open": 1.07, "high": 1.07, "low": 1.07, "close": 1.07, "volume": 148.0, "quote_volume": 158.36, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775126820000, "open": 1.07, "high": 1.071, "low": 1.07, "close": 1.071, "volume": 426.47, "quote_volume": 456.33384, "trades": 10, "taker_buy_quote": 288.63274}, {"ts": 1775126880000, "open": 1.071, "high": 1.071, "low": 1.071, "close": 1.071, "volume": 726.97, "quote_volume": 778.58487, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775126940000, "open": 1.071, "high": 1.071, "low": 1.071, "close": 1.071, "volume": 403.95, "quote_volume": 432.63045, "trades": 4, "taker_buy_quote": 5.9976}, {"ts": 1775127000000, "open": 1.071, "high": 1.071, "low": 1.071, "close": 1.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127060000, "open": 1.071, "high": 1.071, "low": 1.071, "close": 1.071, "volume": 37.57, "quote_volume": 40.23747, "trades": 1, "taker_buy_quote": 40.23747}, {"ts": 1775127120000, "open": 1.071, "high": 1.071, "low": 1.071, "close": 1.071, "volume": 5121.41, "quote_volume": 5485.03011, "trades": 6, "taker_buy_quote": 5130.20781}, {"ts": 1775127180000, "open": 1.071, "high": 1.071, "low": 1.071, "close": 1.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127240000, "open": 1.072, "high": 1.072, "low": 1.072, "close": 1.072, "volume": 510.91, "quote_volume": 547.69552, "trades": 2, "taker_buy_quote": 547.69552}, {"ts": 1775127300000, "open": 1.072, "high": 1.072, "low": 1.072, "close": 1.072, "volume": 565.78, "quote_volume": 606.51616, "trades": 4, "taker_buy_quote": 528.79616}, {"ts": 1775127360000, "open": 1.072, "high": 1.072, "low": 1.072, "close": 1.072, "volume": 621.45, "quote_volume": 666.1944, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775127420000, "open": 1.072, "high": 1.072, "low": 1.072, "close": 1.072, "volume": 242.37, "quote_volume": 259.82064, "trades": 2, "taker_buy_quote": 259.82064}, {"ts": 1775127480000, "open": 1.071, "high": 1.072, "low": 1.071, "close": 1.071, "volume": 95.2, "quote_volume": 101.9694, "trades": 5, "taker_buy_quote": 10.9344}, {"ts": 1775127540000, "open": 1.071, "high": 1.071, "low": 1.071, "close": 1.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127600000, "open": 1.072, "high": 1.073, "low": 1.072, "close": 1.073, "volume": 2964.41, "quote_volume": 3177.92782, "trades": 16, "taker_buy_quote": 3091.76592}, {"ts": 1775127660000, "open": 1.073, "high": 1.073, "low": 1.073, "close": 1.073, "volume": 172.0, "quote_volume": 184.556, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775127720000, "open": 1.072, "high": 1.072, "low": 1.072, "close": 1.072, "volume": 226.0, "quote_volume": 242.272, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775127780000, "open": 1.072, "high": 1.072, "low": 1.072, "close": 1.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127840000, "open": 1.072, "high": 1.072, "low": 1.072, "close": 1.072, "volume": 28.83, "quote_volume": 30.90576, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775127900000, "open": 1.073, "high": 1.073, "low": 1.073, "close": 1.073, "volume": 50.28, "quote_volume": 53.95044, "trades": 1, "taker_buy_quote": 53.95044}, {"ts": 1775127960000, "open": 1.073, "high": 1.073, "low": 1.072, "close": 1.072, "volume": 371.55, "quote_volume": 398.33756, "trades": 18, "taker_buy_quote": 38.58508}, {"ts": 1775128020000, "open": 1.071, "high": 1.072, "low": 1.071, "close": 1.072, "volume": 166.01, "quote_volume": 177.84671, "trades": 5, "taker_buy_quote": 53.6}, {"ts": 1775128080000, "open": 1.071, "high": 1.071, "low": 1.071, "close": 1.071, "volume": 14.64, "quote_volume": 15.67944, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775128140000, "open": 1.071, "high": 1.071, "low": 1.07, "close": 1.07, "volume": 137.73, "quote_volume": 147.38883, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775128200000, "open": 1.07, "high": 1.07, "low": 1.069, "close": 1.07, "volume": 135.49, "quote_volume": 144.8733, "trades": 3, "taker_buy_quote": 6.9122}, {"ts": 1775128260000, "open": 1.07, "high": 1.071, "low": 1.069, "close": 1.069, "volume": 5954.79, "quote_volume": 6370.84455, "trades": 31, "taker_buy_quote": 5962.98898}, {"ts": 1775128320000, "open": 1.068, "high": 1.068, "low": 1.066, "close": 1.067, "volume": 6046.53, "quote_volume": 6452.83936, "trades": 43, "taker_buy_quote": 3340.52705}, {"ts": 1775128380000, "open": 1.067, "high": 1.067, "low": 1.066, "close": 1.066, "volume": 3543.25, "quote_volume": 3779.52806, "trades": 21, "taker_buy_quote": 1412.94566}, {"ts": 1775128440000, "open": 1.067, "high": 1.068, "low": 1.067, "close": 1.068, "volume": 292.32, "quote_volume": 311.9148, "trades": 5, "taker_buy_quote": 311.9148}, {"ts": 1775128500000, "open": 1.068, "high": 1.07, "low": 1.064, "close": 1.07, "volume": 10437.69, "quote_volume": 11135.08388, "trades": 75, "taker_buy_quote": 2226.24511}, {"ts": 1775128560000, "open": 1.069, "high": 1.069, "low": 1.068, "close": 1.069, "volume": 1466.83, "quote_volume": 1567.38947, "trades": 18, "taker_buy_quote": 829.31727}, {"ts": 1775128620000, "open": 1.07, "high": 1.071, "low": 1.07, "close": 1.071, "volume": 721.13, "quote_volume": 771.93681, "trades": 8, "taker_buy_quote": 438.67816}, {"ts": 1775128680000, "open": 1.07, "high": 1.072, "low": 1.07, "close": 1.071, "volume": 5929.75, "quote_volume": 6352.92163, "trades": 71, "taker_buy_quote": 6320.38728}, {"ts": 1775128740000, "open": 1.072, "high": 1.073, "low": 1.072, "close": 1.073, "volume": 1152.17, "quote_volume": 1235.55301, "trades": 13, "taker_buy_quote": 1235.55301}, {"ts": 1775128800000, "open": 1.073, "high": 1.074, "low": 1.073, "close": 1.074, "volume": 447.93, "quote_volume": 480.96457, "trades": 12, "taker_buy_quote": 282.59088}, {"ts": 1775128860000, "open": 1.075, "high": 1.077, "low": 1.074, "close": 1.074, "volume": 28967.62, "quote_volume": 31190.61352, "trades": 101, "taker_buy_quote": 4655.32007}, {"ts": 1775128920000, "open": 1.074, "high": 1.074, "low": 1.073, "close": 1.074, "volume": 2286.55, "quote_volume": 2455.57511, "trades": 63, "taker_buy_quote": 2262.87504}, {"ts": 1775128980000, "open": 1.074, "high": 1.076, "low": 1.073, "close": 1.076, "volume": 5455.9, "quote_volume": 5859.65268, "trades": 54, "taker_buy_quote": 5504.86368}, {"ts": 1775129040000, "open": 1.076, "high": 1.076, "low": 1.075, "close": 1.075, "volume": 115.5, "quote_volume": 124.18432, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775129100000, "open": 1.075, "high": 1.075, "low": 1.074, "close": 1.075, "volume": 556.11, "quote_volume": 597.57889, "trades": 8, "taker_buy_quote": 74.46525}, {"ts": 1775129160000, "open": 1.075, "high": 1.075, "low": 1.075, "close": 1.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129220000, "open": 1.075, "high": 1.075, "low": 1.075, "close": 1.075, "volume": 25.25, "quote_volume": 27.14375, "trades": 2, "taker_buy_quote": 27.14375}, {"ts": 1775129280000, "open": 1.074, "high": 1.074, "low": 1.073, "close": 1.073, "volume": 2198.05, "quote_volume": 2360.5077, "trades": 20, "taker_buy_quote": 1986.2556}, {"ts": 1775129340000, "open": 1.073, "high": 1.073, "low": 1.073, "close": 1.073, "volume": 299.95, "quote_volume": 321.84635, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775129400000, "open": 1.074, "high": 1.074, "low": 1.074, "close": 1.074, "volume": 2574.1, "quote_volume": 2764.5834, "trades": 50, "taker_buy_quote": 2028.65712}, {"ts": 1775129460000, "open": 1.073, "high": 1.073, "low": 1.072, "close": 1.073, "volume": 5545.42, "quote_volume": 5948.4997, "trades": 37, "taker_buy_quote": 3585.16719}, {"ts": 1775129520000, "open": 1.074, "high": 1.075, "low": 1.074, "close": 1.075, "volume": 866.74, "quote_volume": 930.99097, "trades": 6, "taker_buy_quote": 930.99097}, {"ts": 1775129580000, "open": 1.074, "high": 1.074, "low": 1.074, "close": 1.074, "volume": 676.12, "quote_volume": 726.15288, "trades": 5, "taker_buy_quote": 482.18304}, {"ts": 1775129640000, "open": 1.074, "high": 1.074, "low": 1.073, "close": 1.073, "volume": 452.43, "quote_volume": 485.61757, "trades": 3, "taker_buy_quote": 172.03332}, {"ts": 1775129700000, "open": 1.073, "high": 1.073, "low": 1.073, "close": 1.073, "volume": 566.56, "quote_volume": 607.91888, "trades": 3, "taker_buy_quote": 607.91888}, {"ts": 1775129760000, "open": 1.073, "high": 1.073, "low": 1.073, "close": 1.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129820000, "open": 1.072, "high": 1.072, "low": 1.072, "close": 1.072, "volume": 25.89, "quote_volume": 27.75408, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775129880000, "open": 1.072, "high": 1.073, "low": 1.071, "close": 1.071, "volume": 9311.54, "quote_volume": 9979.4253, "trades": 41, "taker_buy_quote": 2330.68561}, {"ts": 1775129940000, "open": 1.071, "high": 1.072, "low": 1.07, "close": 1.071, "volume": 3989.34, "quote_volume": 4273.10535, "trades": 21, "taker_buy_quote": 2131.38118}, {"ts": 1775130000000, "open": 1.07, "high": 1.071, "low": 1.07, "close": 1.071, "volume": 2640.13, "quote_volume": 2826.57923, "trades": 17, "taker_buy_quote": 1756.57923}, {"ts": 1775130060000, "open": 1.071, "high": 1.071, "low": 1.071, "close": 1.071, "volume": 2060.13, "quote_volume": 2206.39923, "trades": 9, "taker_buy_quote": 2206.39923}, {"ts": 1775130120000, "open": 1.07, "high": 1.07, "low": 1.07, "close": 1.07, "volume": 747.96, "quote_volume": 800.3172, "trades": 4, "taker_buy_quote": 800.3172}, {"ts": 1775130180000, "open": 1.071, "high": 1.071, "low": 1.071, "close": 1.071, "volume": 710.49, "quote_volume": 760.93479, "trades": 4, "taker_buy_quote": 760.93479}, {"ts": 1775130240000, "open": 1.071, "high": 1.071, "low": 1.071, "close": 1.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130300000, "open": 1.072, "high": 1.072, "low": 1.071, "close": 1.071, "volume": 93.75, "quote_volume": 100.49225, "trades": 2, "taker_buy_quote": 92.192}, {"ts": 1775130360000, "open": 1.071, "high": 1.072, "low": 1.07, "close": 1.072, "volume": 1611.42, "quote_volume": 1725.72563, "trades": 8, "taker_buy_quote": 695.14872}, {"ts": 1775130420000, "open": 1.071, "high": 1.071, "low": 1.071, "close": 1.071, "volume": 738.64, "quote_volume": 791.08344, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775130480000, "open": 1.071, "high": 1.071, "low": 1.071, "close": 1.071, "volume": 810.38, "quote_volume": 867.91698, "trades": 3, "taker_buy_quote": 680.56695}, {"ts": 1775130540000, "open": 1.071, "high": 1.072, "low": 1.071, "close": 1.072, "volume": 895.56, "quote_volume": 959.24476, "trades": 6, "taker_buy_quote": 959.24476}, {"ts": 1775130600000, "open": 1.072, "high": 1.073, "low": 1.072, "close": 1.073, "volume": 883.21, "quote_volume": 946.80755, "trades": 11, "taker_buy_quote": 946.80755}, {"ts": 1775130660000, "open": 1.073, "high": 1.073, "low": 1.073, "close": 1.073, "volume": 4.65, "quote_volume": 4.98945, "trades": 1, "taker_buy_quote": 4.98945}, {"ts": 1775130720000, "open": 1.072, "high": 1.072, "low": 1.071, "close": 1.071, "volume": 633.77, "quote_volume": 679.39244, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775130780000, "open": 1.071, "high": 1.071, "low": 1.07, "close": 1.071, "volume": 1252.38, "quote_volume": 1341.15998, "trades": 10, "taker_buy_quote": 1192.42998}, {"ts": 1775130840000, "open": 1.071, "high": 1.071, "low": 1.071, "close": 1.071, "volume": 1280.11, "quote_volume": 1370.99781, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775130900000, "open": 1.07, "high": 1.07, "low": 1.07, "close": 1.07, "volume": 555.94, "quote_volume": 594.8558, "trades": 9, "taker_buy_quote": 427.9893}, {"ts": 1775130960000, "open": 1.07, "high": 1.07, "low": 1.069, "close": 1.069, "volume": 515.51, "quote_volume": 551.5807, "trades": 5, "taker_buy_quote": 203.4926}, {"ts": 1775131020000, "open": 1.07, "high": 1.07, "low": 1.07, "close": 1.07, "volume": 46.72, "quote_volume": 49.9904, "trades": 2, "taker_buy_quote": 49.9904}, {"ts": 1775131080000, "open": 1.07, "high": 1.07, "low": 1.07, "close": 1.07, "volume": 853.84, "quote_volume": 913.6088, "trades": 6, "taker_buy_quote": 913.6088}, {"ts": 1775131140000, "open": 1.071, "high": 1.071, "low": 1.07, "close": 1.07, "volume": 550.83, "quote_volume": 589.59716, "trades": 6, "taker_buy_quote": 223.90326}, {"ts": 1775131200000, "open": 1.069, "high": 1.07, "low": 1.069, "close": 1.069, "volume": 535.47, "quote_volume": 572.42678, "trades": 9, "taker_buy_quote": 29.9948}, {"ts": 1775131260000, "open": 1.068, "high": 1.068, "low": 1.066, "close": 1.066, "volume": 886.78, "quote_volume": 945.84445, "trades": 16, "taker_buy_quote": 198.75877}, {"ts": 1775131320000, "open": 1.067, "high": 1.068, "low": 1.066, "close": 1.068, "volume": 882.55, "quote_volume": 941.43438, "trades": 13, "taker_buy_quote": 273.45747}, {"ts": 1775131380000, "open": 1.069, "high": 1.069, "low": 1.069, "close": 1.069, "volume": 54.56, "quote_volume": 58.32464, "trades": 2, "taker_buy_quote": 58.32464}, {"ts": 1775131440000, "open": 1.068, "high": 1.069, "low": 1.067, "close": 1.069, "volume": 1459.26, "quote_volume": 1558.51866, "trades": 10, "taker_buy_quote": 927.51514}, {"ts": 1775131500000, "open": 1.07, "high": 1.071, "low": 1.07, "close": 1.07, "volume": 2279.57, "quote_volume": 2439.24744, "trades": 60, "taker_buy_quote": 1951.44514}, {"ts": 1775131560000, "open": 1.069, "high": 1.07, "low": 1.069, "close": 1.069, "volume": 762.72, "quote_volume": 815.40015, "trades": 8, "taker_buy_quote": 92.4889}, {"ts": 1775131620000, "open": 1.068, "high": 1.068, "low": 1.068, "close": 1.068, "volume": 187.78, "quote_volume": 200.54904, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775131680000, "open": 1.068, "high": 1.068, "low": 1.066, "close": 1.066, "volume": 1131.99, "quote_volume": 1207.79127, "trades": 10, "taker_buy_quote": 7.39056}, {"ts": 1775131740000, "open": 1.065, "high": 1.065, "low": 1.065, "close": 1.065, "volume": 2626.17, "quote_volume": 2796.87105, "trades": 17, "taker_buy_quote": 2564.2857}, {"ts": 1775131800000, "open": 1.066, "high": 1.066, "low": 1.065, "close": 1.065, "volume": 156.82, "quote_volume": 167.09507, "trades": 3, "taker_buy_quote": 87.16682}, {"ts": 1775131860000, "open": 1.066, "high": 1.066, "low": 1.066, "close": 1.066, "volume": 96.94, "quote_volume": 103.33804, "trades": 2, "taker_buy_quote": 103.33804}, {"ts": 1775131920000, "open": 1.066, "high": 1.066, "low": 1.065, "close": 1.066, "volume": 1199.23, "quote_volume": 1278.36984, "trades": 6, "taker_buy_quote": 1268.42274}, {"ts": 1775131980000, "open": 1.066, "high": 1.066, "low": 1.065, "close": 1.065, "volume": 964.12, "quote_volume": 1027.5687, "trades": 11, "taker_buy_quote": 488.90303}, {"ts": 1775132040000, "open": 1.065, "high": 1.065, "low": 1.065, "close": 1.065, "volume": 364.8, "quote_volume": 388.512, "trades": 6, "taker_buy_quote": 202.8825}, {"ts": 1775132100000, "open": 1.065, "high": 1.065, "low": 1.065, "close": 1.065, "volume": 356.22, "quote_volume": 379.3743, "trades": 4, "taker_buy_quote": 32.4399}, {"ts": 1775132160000, "open": 1.064, "high": 1.064, "low": 1.064, "close": 1.064, "volume": 208.44, "quote_volume": 221.78016, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775132220000, "open": 1.064, "high": 1.064, "low": 1.064, "close": 1.064, "volume": 100.0, "quote_volume": 106.4, "trades": 3, "taker_buy_quote": 106.4}, {"ts": 1775132280000, "open": 1.064, "high": 1.065, "low": 1.064, "close": 1.065, "volume": 4447.88, "quote_volume": 4733.42992, "trades": 27, "taker_buy_quote": 380.7247}, {"ts": 1775132340000, "open": 1.065, "high": 1.065, "low": 1.065, "close": 1.065, "volume": 90.4, "quote_volume": 96.276, "trades": 2, "taker_buy_quote": 60.8541}, {"ts": 1775132400000, "open": 1.065, "high": 1.065, "low": 1.06, "close": 1.061, "volume": 21594.67, "quote_volume": 22935.04134, "trades": 87, "taker_buy_quote": 1908.17688}, {"ts": 1775132460000, "open": 1.061, "high": 1.063, "low": 1.061, "close": 1.063, "volume": 1276.76, "quote_volume": 1354.96384, "trades": 18, "taker_buy_quote": 1142.97604}, {"ts": 1775132520000, "open": 1.063, "high": 1.063, "low": 1.063, "close": 1.063, "volume": 509.76, "quote_volume": 541.87488, "trades": 5, "taker_buy_quote": 541.87488}, {"ts": 1775132580000, "open": 1.064, "high": 1.064, "low": 1.063, "close": 1.063, "volume": 1529.77, "quote_volume": 1627.45108, "trades": 9, "taker_buy_quote": 1349.56696}, {"ts": 1775132640000, "open": 1.063, "high": 1.065, "low": 1.062, "close": 1.065, "volume": 3985.78, "quote_volume": 4242.33315, "trades": 17, "taker_buy_quote": 3450.76937}, {"ts": 1775132700000, "open": 1.065, "high": 1.066, "low": 1.065, "close": 1.065, "volume": 1608.86, "quote_volume": 1713.5659, "trades": 7, "taker_buy_quote": 138.58}, {"ts": 1775132760000, "open": 1.064, "high": 1.065, "low": 1.064, "close": 1.065, "volume": 106.45, "quote_volume": 113.3628, "trades": 2, "taker_buy_quote": 106.5}, {"ts": 1775132820000, "open": 1.065, "high": 1.065, "low": 1.065, "close": 1.065, "volume": 23.57, "quote_volume": 25.10205, "trades": 2, "taker_buy_quote": 25.10205}, {"ts": 1775132880000, "open": 1.066, "high": 1.066, "low": 1.066, "close": 1.066, "volume": 45.02, "quote_volume": 47.99132, "trades": 1, "taker_buy_quote": 47.99132}, {"ts": 1775132940000, "open": 1.066, "high": 1.066, "low": 1.066, "close": 1.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133000000, "open": 1.065, "high": 1.065, "low": 1.063, "close": 1.063, "volume": 1653.27, "quote_volume": 1760.48471, "trades": 12, "taker_buy_quote": 6.95202}, {"ts": 1775133060000, "open": 1.063, "high": 1.064, "low": 1.063, "close": 1.064, "volume": 170.59, "quote_volume": 181.36824, "trades": 2, "taker_buy_quote": 33.05848}, {"ts": 1775133120000, "open": 1.064, "high": 1.064, "low": 1.064, "close": 1.064, "volume": 50.0, "quote_volume": 53.2, "trades": 1, "taker_buy_quote": 53.2}, {"ts": 1775133180000, "open": 1.064, "high": 1.064, "low": 1.064, "close": 1.064, "volume": 1188.94, "quote_volume": 1265.03216, "trades": 8, "taker_buy_quote": 1265.03216}, {"ts": 1775133240000, "open": 1.064, "high": 1.064, "low": 1.064, "close": 1.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133300000, "open": 1.065, "high": 1.067, "low": 1.065, "close": 1.067, "volume": 1316.07, "quote_volume": 1403.48959, "trades": 8, "taker_buy_quote": 736.98178}, {"ts": 1775133360000, "open": 1.066, "high": 1.066, "low": 1.066, "close": 1.066, "volume": 218.97, "quote_volume": 233.42202, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775133420000, "open": 1.066, "high": 1.066, "low": 1.066, "close": 1.066, "volume": 189.01, "quote_volume": 201.48466, "trades": 2, "taker_buy_quote": 201.48466}, {"ts": 1775133480000, "open": 1.065, "high": 1.065, "low": 1.065, "close": 1.065, "volume": 11.01, "quote_volume": 11.72565, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775133540000, "open": 1.066, "high": 1.066, "low": 1.066, "close": 1.066, "volume": 348.3, "quote_volume": 371.2878, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775133600000, "open": 1.068, "high": 1.07, "low": 1.068, "close": 1.07, "volume": 573.2, "quote_volume": 612.2116, "trades": 7, "taker_buy_quote": 612.2116}, {"ts": 1775133660000, "open": 1.07, "high": 1.07, "low": 1.07, "close": 1.07, "volume": 240.68, "quote_volume": 257.5276, "trades": 4, "taker_buy_quote": 257.5276}, {"ts": 1775133720000, "open": 1.071, "high": 1.071, "low": 1.07, "close": 1.071, "volume": 1416.06, "quote_volume": 1516.59346, "trades": 12, "taker_buy_quote": 1509.31746}, {"ts": 1775133780000, "open": 1.072, "high": 1.073, "low": 1.072, "close": 1.072, "volume": 6588.42, "quote_volume": 7068.22833, "trades": 26, "taker_buy_quote": 4323.80505}, {"ts": 1775133840000, "open": 1.072, "high": 1.073, "low": 1.072, "close": 1.073, "volume": 509.16, "quote_volume": 545.94508, "trades": 5, "taker_buy_quote": 205.6096}, {"ts": 1775133900000, "open": 1.073, "high": 1.073, "low": 1.073, "close": 1.073, "volume": 167.76, "quote_volume": 180.00648, "trades": 1, "taker_buy_quote": 180.00648}, {"ts": 1775133960000, "open": 1.073, "high": 1.073, "low": 1.072, "close": 1.072, "volume": 618.0, "quote_volume": 662.96304, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775134020000, "open": 1.072, "high": 1.072, "low": 1.072, "close": 1.072, "volume": 200.57, "quote_volume": 215.01104, "trades": 4, "taker_buy_quote": 18.224}, {"ts": 1775134080000, "open": 1.071, "high": 1.071, "low": 1.071, "close": 1.071, "volume": 112.17, "quote_volume": 120.13407, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775134140000, "open": 1.07, "high": 1.07, "low": 1.07, "close": 1.07, "volume": 410.72, "quote_volume": 439.4704, "trades": 7, "taker_buy_quote": 18.19}, {"ts": 1775134200000, "open": 1.07, "high": 1.071, "low": 1.07, "close": 1.071, "volume": 154.89, "quote_volume": 165.8323, "trades": 2, "taker_buy_quote": 107.1}, {"ts": 1775134260000, "open": 1.071, "high": 1.071, "low": 1.07, "close": 1.07, "volume": 230.66, "quote_volume": 246.83363, "trades": 3, "taker_buy_quote": 29.37753}, {"ts": 1775134320000, "open": 1.069, "high": 1.069, "low": 1.069, "close": 1.069, "volume": 51.25, "quote_volume": 54.78625, "trades": 3, "taker_buy_quote": 33.91937}, {"ts": 1775134380000, "open": 1.069, "high": 1.069, "low": 1.069, "close": 1.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775134440000, "open": 1.069, "high": 1.069, "low": 1.069, "close": 1.069, "volume": 143.67, "quote_volume": 153.58323, "trades": 4, "taker_buy_quote": 35.13803}, {"ts": 1775134500000, "open": 1.069, "high": 1.07, "low": 1.069, "close": 1.07, "volume": 427.47, "quote_volume": 456.98641, "trades": 3, "taker_buy_quote": 456.98641}, {"ts": 1775134560000, "open": 1.07, "high": 1.07, "low": 1.07, "close": 1.07, "volume": 20.96, "quote_volume": 22.4272, "trades": 1, "taker_buy_quote": 22.4272}, {"ts": 1775134620000, "open": 1.07, "high": 1.07, "low": 1.069, "close": 1.069, "volume": 594.71, "quote_volume": 635.84602, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775134680000, "open": 1.069, "high": 1.069, "low": 1.069, "close": 1.069, "volume": 55.56, "quote_volume": 59.39364, "trades": 1, "taker_buy_quote": 59.39364}, {"ts": 1775134740000, "open": 1.069, "high": 1.069, "low": 1.069, "close": 1.069, "volume": 42.3, "quote_volume": 45.2187, "trades": 1, "taker_buy_quote": 45.2187}, {"ts": 1775134800000, "open": 1.068, "high": 1.069, "low": 1.068, "close": 1.069, "volume": 553.01, "quote_volume": 590.6499, "trades": 6, "taker_buy_quote": 590.6499}, {"ts": 1775134860000, "open": 1.068, "high": 1.068, "low": 1.066, "close": 1.066, "volume": 1154.89, "quote_volume": 1232.08557, "trades": 8, "taker_buy_quote": 805.68557}, {"ts": 1775134920000, "open": 1.065, "high": 1.065, "low": 1.063, "close": 1.063, "volume": 786.55, "quote_volume": 837.25982, "trades": 10, "taker_buy_quote": 151.15605}, {"ts": 1775134980000, "open": 1.063, "high": 1.063, "low": 1.063, "close": 1.063, "volume": 519.06, "quote_volume": 551.76078, "trades": 5, "taker_buy_quote": 551.76078}, {"ts": 1775135040000, "open": 1.063, "high": 1.063, "low": 1.062, "close": 1.062, "volume": 519.37, "quote_volume": 551.98118, "trades": 5, "taker_buy_quote": 436.08512}, {"ts": 1775135100000, "open": 1.062, "high": 1.063, "low": 1.062, "close": 1.062, "volume": 1121.56, "quote_volume": 1191.13805, "trades": 14, "taker_buy_quote": 886.43963}, {"ts": 1775135160000, "open": 1.063, "high": 1.064, "low": 1.063, "close": 1.064, "volume": 280.97, "quote_volume": 298.85406, "trades": 5, "taker_buy_quote": 265.33806}, {"ts": 1775135220000, "open": 1.063, "high": 1.063, "low": 1.062, "close": 1.062, "volume": 644.47, "quote_volume": 684.97161, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775135280000, "open": 1.063, "high": 1.063, "low": 1.062, "close": 1.062, "volume": 90.33, "quote_volume": 95.98879, "trades": 3, "taker_buy_quote": 95.98879}, {"ts": 1775135340000, "open": 1.062, "high": 1.063, "low": 1.062, "close": 1.063, "volume": 1279.29, "quote_volume": 1358.66431, "trades": 11, "taker_buy_quote": 1025.39809}, {"ts": 1775135400000, "open": 1.063, "high": 1.063, "low": 1.063, "close": 1.063, "volume": 100.0, "quote_volume": 106.3, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775135460000, "open": 1.062, "high": 1.063, "low": 1.062, "close": 1.063, "volume": 214.43, "quote_volume": 227.82466, "trades": 3, "taker_buy_quote": 106.3}, {"ts": 1775135520000, "open": 1.062, "high": 1.062, "low": 1.062, "close": 1.062, "volume": 150.71, "quote_volume": 160.05402, "trades": 2, "taker_buy_quote": 160.05402}, {"ts": 1775135580000, "open": 1.063, "high": 1.063, "low": 1.063, "close": 1.063, "volume": 961.35, "quote_volume": 1021.91505, "trades": 7, "taker_buy_quote": 688.99408}, {"ts": 1775135640000, "open": 1.063, "high": 1.063, "low": 1.063, "close": 1.063, "volume": 10.03, "quote_volume": 10.66189, "trades": 1, "taker_buy_quote": 10.66189}, {"ts": 1775135700000, "open": 1.063, "high": 1.063, "low": 1.063, "close": 1.063, "volume": 317.68, "quote_volume": 337.69384, "trades": 2, "taker_buy_quote": 337.69384}, {"ts": 1775135760000, "open": 1.064, "high": 1.065, "low": 1.064, "close": 1.065, "volume": 7724.43, "quote_volume": 8223.48075, "trades": 81, "taker_buy_quote": 6880.3729}, {"ts": 1775135820000, "open": 1.064, "high": 1.064, "low": 1.063, "close": 1.064, "volume": 1794.36, "quote_volume": 1908.56432, "trades": 9, "taker_buy_quote": 1096.30427}, {"ts": 1775135880000, "open": 1.065, "high": 1.065, "low": 1.064, "close": 1.064, "volume": 1184.05, "quote_volume": 1259.83566, "trades": 8, "taker_buy_quote": 472.62462}, {"ts": 1775135940000, "open": 1.063, "high": 1.063, "low": 1.062, "close": 1.062, "volume": 328.77, "quote_volume": 349.38251, "trades": 5, "taker_buy_quote": 27.92501}, {"ts": 1775136000000, "open": 1.063, "high": 1.063, "low": 1.063, "close": 1.063, "volume": 655.0, "quote_volume": 696.265, "trades": 9, "taker_buy_quote": 696.265}, {"ts": 1775136060000, "open": 1.063, "high": 1.063, "low": 1.063, "close": 1.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775136120000, "open": 1.063, "high": 1.064, "low": 1.063, "close": 1.064, "volume": 179.69, "quote_volume": 191.0688, "trades": 2, "taker_buy_quote": 62.06312}, {"ts": 1775136180000, "open": 1.064, "high": 1.064, "low": 1.064, "close": 1.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775136240000, "open": 1.064, "high": 1.064, "low": 1.064, "close": 1.064, "volume": 210.78, "quote_volume": 224.26992, "trades": 2, "taker_buy_quote": 34.7928}, {"ts": 1775136300000, "open": 1.064, "high": 1.065, "low": 1.064, "close": 1.064, "volume": 1455.7, "quote_volume": 1549.60281, "trades": 13, "taker_buy_quote": 1335.75981}, {"ts": 1775136360000, "open": 1.064, "high": 1.064, "low": 1.063, "close": 1.063, "volume": 432.75, "quote_volume": 460.03952, "trades": 7, "taker_buy_quote": 27.95128}, {"ts": 1775136420000, "open": 1.063, "high": 1.063, "low": 1.063, "close": 1.063, "volume": 138.4, "quote_volume": 147.1192, "trades": 2, "taker_buy_quote": 147.1192}, {"ts": 1775136480000, "open": 1.063, "high": 1.064, "low": 1.063, "close": 1.064, "volume": 2069.08, "quote_volume": 2201.07854, "trades": 12, "taker_buy_quote": 2201.07854}, {"ts": 1775136540000, "open": 1.063, "high": 1.063, "low": 1.063, "close": 1.063, "volume": 216.1, "quote_volume": 229.7143, "trades": 3, "taker_buy_quote": 44.9649}, {"ts": 1775136600000, "open": 1.062, "high": 1.064, "low": 1.061, "close": 1.063, "volume": 3902.93, "quote_volume": 4145.11988, "trades": 35, "taker_buy_quote": 1780.16704}, {"ts": 1775136660000, "open": 1.062, "high": 1.062, "low": 1.062, "close": 1.062, "volume": 611.62, "quote_volume": 649.54044, "trades": 8, "taker_buy_quote": 361.6641}, {"ts": 1775136720000, "open": 1.062, "high": 1.062, "low": 1.06, "close": 1.06, "volume": 1406.13, "quote_volume": 1491.05094, "trades": 14, "taker_buy_quote": 20.159}, {"ts": 1775136780000, "open": 1.06, "high": 1.061, "low": 1.06, "close": 1.061, "volume": 511.86, "quote_volume": 542.77466, "trades": 6, "taker_buy_quote": 436.77466}, {"ts": 1775136840000, "open": 1.062, "high": 1.062, "low": 1.062, "close": 1.062, "volume": 804.16, "quote_volume": 854.01792, "trades": 4, "taker_buy_quote": 854.01792}, {"ts": 1775136900000, "open": 1.062, "high": 1.062, "low": 1.06, "close": 1.06, "volume": 2539.65, "quote_volume": 2695.67026, "trades": 19, "taker_buy_quote": 146.70468}, {"ts": 1775136960000, "open": 1.061, "high": 1.062, "low": 1.061, "close": 1.062, "volume": 1368.39, "quote_volume": 1452.04509, "trades": 8, "taker_buy_quote": 1405.52949}, {"ts": 1775137020000, "open": 1.062, "high": 1.063, "low": 1.061, "close": 1.061, "volume": 875.08, "quote_volume": 929.1922, "trades": 8, "taker_buy_quote": 78.03704}, {"ts": 1775137080000, "open": 1.06, "high": 1.061, "low": 1.06, "close": 1.061, "volume": 1509.82, "quote_volume": 1601.91175, "trades": 11, "taker_buy_quote": 1594.20555}, {"ts": 1775137140000, "open": 1.061, "high": 1.061, "low": 1.06, "close": 1.06, "volume": 845.64, "quote_volume": 896.61958, "trades": 10, "taker_buy_quote": 432.4164}, {"ts": 1775137200000, "open": 1.059, "high": 1.059, "low": 1.058, "close": 1.059, "volume": 788.34, "quote_volume": 834.75206, "trades": 14, "taker_buy_quote": 231.53976}, {"ts": 1775137260000, "open": 1.06, "high": 1.06, "low": 1.06, "close": 1.06, "volume": 1150.63, "quote_volume": 1219.6678, "trades": 10, "taker_buy_quote": 1195.8814}, {"ts": 1775137320000, "open": 1.06, "high": 1.06, "low": 1.06, "close": 1.06, "volume": 191.8, "quote_volume": 203.308, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775137380000, "open": 1.06, "high": 1.061, "low": 1.06, "close": 1.06, "volume": 601.55, "quote_volume": 637.66332, "trades": 5, "taker_buy_quote": 531.66332}, {"ts": 1775137440000, "open": 1.061, "high": 1.061, "low": 1.061, "close": 1.061, "volume": 75.48, "quote_volume": 80.08428, "trades": 3, "taker_buy_quote": 80.08428}, {"ts": 1775137500000, "open": 1.061, "high": 1.061, "low": 1.06, "close": 1.061, "volume": 789.98, "quote_volume": 838.08771, "trades": 10, "taker_buy_quote": 708.28116}, {"ts": 1775137560000, "open": 1.06, "high": 1.06, "low": 1.059, "close": 1.059, "volume": 594.61, "quote_volume": 630.13699, "trades": 9, "taker_buy_quote": 143.8844}, {"ts": 1775137620000, "open": 1.06, "high": 1.06, "low": 1.06, "close": 1.06, "volume": 597.82, "quote_volume": 633.6892, "trades": 6, "taker_buy_quote": 633.6892}, {"ts": 1775137680000, "open": 1.06, "high": 1.06, "low": 1.06, "close": 1.06, "volume": 275.53, "quote_volume": 292.0618, "trades": 3, "taker_buy_quote": 292.0618}, {"ts": 1775137740000, "open": 1.061, "high": 1.062, "low": 1.061, "close": 1.062, "volume": 1631.72, "quote_volume": 1732.01988, "trades": 19, "taker_buy_quote": 1732.01988}, {"ts": 1775137800000, "open": 1.062, "high": 1.062, "low": 1.062, "close": 1.062, "volume": 722.86, "quote_volume": 767.67732, "trades": 4, "taker_buy_quote": 767.67732}, {"ts": 1775137860000, "open": 1.062, "high": 1.062, "low": 1.062, "close": 1.062, "volume": 466.27, "quote_volume": 495.17874, "trades": 6, "taker_buy_quote": 495.17874}, {"ts": 1775137920000, "open": 1.062, "high": 1.062, "low": 1.06, "close": 1.06, "volume": 595.08, "quote_volume": 631.06876, "trades": 9, "taker_buy_quote": 42.9048}, {"ts": 1775137980000, "open": 1.061, "high": 1.062, "low": 1.061, "close": 1.061, "volume": 2198.32, "quote_volume": 2334.36272, "trades": 65, "taker_buy_quote": 175.9765}, {"ts": 1775138040000, "open": 1.061, "high": 1.061, "low": 1.061, "close": 1.061, "volume": 2278.53, "quote_volume": 2417.52033, "trades": 22, "taker_buy_quote": 970.58158}, {"ts": 1775138100000, "open": 1.061, "high": 1.062, "low": 1.061, "close": 1.062, "volume": 677.78, "quote_volume": 719.38032, "trades": 5, "taker_buy_quote": 719.38032}, {"ts": 1775138160000, "open": 1.062, "high": 1.062, "low": 1.062, "close": 1.062, "volume": 28.86, "quote_volume": 30.64932, "trades": 2, "taker_buy_quote": 30.64932}, {"ts": 1775138220000, "open": 1.062, "high": 1.062, "low": 1.062, "close": 1.062, "volume": 10.11, "quote_volume": 10.73682, "trades": 1, "taker_buy_quote": 10.73682}, {"ts": 1775138280000, "open": 1.062, "high": 1.063, "low": 1.062, "close": 1.062, "volume": 1552.46, "quote_volume": 1648.92022, "trades": 12, "taker_buy_quote": 778.45192}, {"ts": 1775138340000, "open": 1.061, "high": 1.061, "low": 1.061, "close": 1.061, "volume": 1845.89, "quote_volume": 1958.48929, "trades": 14, "taker_buy_quote": 1574.17387}, {"ts": 1775138400000, "open": 1.06, "high": 1.06, "low": 1.06, "close": 1.06, "volume": 1028.99, "quote_volume": 1090.7294, "trades": 6, "taker_buy_quote": 467.6508}, {"ts": 1775138460000, "open": 1.059, "high": 1.06, "low": 1.059, "close": 1.06, "volume": 440.58, "quote_volume": 466.8489, "trades": 5, "taker_buy_quote": 291.1608}, {"ts": 1775138520000, "open": 1.059, "high": 1.059, "low": 1.059, "close": 1.059, "volume": 530.37, "quote_volume": 561.66183, "trades": 6, "taker_buy_quote": 350.8467}, {"ts": 1775138580000, "open": 1.06, "high": 1.06, "low": 1.06, "close": 1.06, "volume": 1258.17, "quote_volume": 1333.6602, "trades": 5, "taker_buy_quote": 457.4112}, {"ts": 1775138640000, "open": 1.059, "high": 1.059, "low": 1.059, "close": 1.059, "volume": 100.0, "quote_volume": 105.9, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775138700000, "open": 1.06, "high": 1.06, "low": 1.059, "close": 1.059, "volume": 466.99, "quote_volume": 494.64241, "trades": 10, "taker_buy_quote": 328.13584}, {"ts": 1775138760000, "open": 1.059, "high": 1.06, "low": 1.059, "close": 1.06, "volume": 1134.43, "quote_volume": 1202.37734, "trades": 13, "taker_buy_quote": 980.4576}, {"ts": 1775138820000, "open": 1.059, "high": 1.059, "low": 1.059, "close": 1.059, "volume": 994.53, "quote_volume": 1053.20727, "trades": 9, "taker_buy_quote": 688.54062}, {"ts": 1775138880000, "open": 1.058, "high": 1.059, "low": 1.058, "close": 1.058, "volume": 3317.48, "quote_volume": 3510.24615, "trades": 24, "taker_buy_quote": 1745.79839}, {"ts": 1775138940000, "open": 1.059, "high": 1.059, "low": 1.059, "close": 1.059, "volume": 9.41, "quote_volume": 9.96519, "trades": 1, "taker_buy_quote": 9.96519}, {"ts": 1775139000000, "open": 1.059, "high": 1.059, "low": 1.059, "close": 1.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775139060000, "open": 1.06, "high": 1.063, "low": 1.06, "close": 1.063, "volume": 2323.24, "quote_volume": 2468.93041, "trades": 11, "taker_buy_quote": 238.0442}, {"ts": 1775139120000, "open": 1.063, "high": 1.063, "low": 1.063, "close": 1.063, "volume": 277.49, "quote_volume": 294.97187, "trades": 3, "taker_buy_quote": 294.97187}, {"ts": 1775139180000, "open": 1.064, "high": 1.064, "low": 1.062, "close": 1.062, "volume": 561.53, "quote_volume": 596.99706, "trades": 10, "taker_buy_quote": 130.606}, {"ts": 1775139240000, "open": 1.063, "high": 1.063, "low": 1.062, "close": 1.063, "volume": 217.55, "quote_volume": 231.2461, "trades": 5, "taker_buy_quote": 221.104}, {"ts": 1775139300000, "open": 1.063, "high": 1.063, "low": 1.062, "close": 1.063, "volume": 90.38, "quote_volume": 96.0528, "trades": 3, "taker_buy_quote": 73.60212}, {"ts": 1775139360000, "open": 1.063, "high": 1.064, "low": 1.061, "close": 1.063, "volume": 2791.51, "quote_volume": 2968.5263, "trades": 50, "taker_buy_quote": 2645.86652}, {"ts": 1775139420000, "open": 1.063, "high": 1.063, "low": 1.063, "close": 1.063, "volume": 1701.19, "quote_volume": 1808.36497, "trades": 19, "taker_buy_quote": 409.30815}, {"ts": 1775139480000, "open": 1.062, "high": 1.063, "low": 1.061, "close": 1.061, "volume": 1549.45, "quote_volume": 1645.58939, "trades": 18, "taker_buy_quote": 112.13587}, {"ts": 1775139540000, "open": 1.062, "high": 1.063, "low": 1.062, "close": 1.063, "volume": 388.93, "quote_volume": 413.23425, "trades": 9, "taker_buy_quote": 202.59717}, {"ts": 1775139600000, "open": 1.063, "high": 1.063, "low": 1.062, "close": 1.062, "volume": 139.91, "quote_volume": 148.69233, "trades": 8, "taker_buy_quote": 114.70833}, {"ts": 1775139660000, "open": 1.063, "high": 1.064, "low": 1.063, "close": 1.063, "volume": 470.68, "quote_volume": 500.35462, "trades": 13, "taker_buy_quote": 488.03445}, {"ts": 1775139720000, "open": 1.064, "high": 1.065, "low": 1.064, "close": 1.065, "volume": 1291.16, "quote_volume": 1374.84835, "trades": 15, "taker_buy_quote": 835.0318}, {"ts": 1775139780000, "open": 1.066, "high": 1.066, "low": 1.066, "close": 1.066, "volume": 248.4, "quote_volume": 264.7944, "trades": 6, "taker_buy_quote": 264.7944}, {"ts": 1775139840000, "open": 1.067, "high": 1.067, "low": 1.065, "close": 1.066, "volume": 1160.72, "quote_volume": 1237.36351, "trades": 9, "taker_buy_quote": 125.51487}, {"ts": 1775139900000, "open": 1.066, "high": 1.066, "low": 1.064, "close": 1.064, "volume": 697.43, "quote_volume": 742.72494, "trades": 9, "taker_buy_quote": 27.70534}, {"ts": 1775139960000, "open": 1.065, "high": 1.065, "low": 1.064, "close": 1.064, "volume": 249.61, "quote_volume": 265.78744, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775140020000, "open": 1.064, "high": 1.064, "low": 1.063, "close": 1.063, "volume": 1449.5, "quote_volume": 1541.85, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775140080000, "open": 1.063, "high": 1.066, "low": 1.063, "close": 1.066, "volume": 874.98, "quote_volume": 931.89129, "trades": 24, "taker_buy_quote": 887.19214}, {"ts": 1775140140000, "open": 1.067, "high": 1.067, "low": 1.066, "close": 1.066, "volume": 829.24, "quote_volume": 884.3736, "trades": 13, "taker_buy_quote": 430.81192}, {"ts": 1775140200000, "open": 1.067, "high": 1.067, "low": 1.067, "close": 1.067, "volume": 251.55, "quote_volume": 268.40385, "trades": 5, "taker_buy_quote": 268.40385}, {"ts": 1775140260000, "open": 1.068, "high": 1.07, "low": 1.068, "close": 1.069, "volume": 4704.33, "quote_volume": 5026.23908, "trades": 31, "taker_buy_quote": 3487.1035}, {"ts": 1775140320000, "open": 1.069, "high": 1.069, "low": 1.069, "close": 1.069, "volume": 177.0, "quote_volume": 189.213, "trades": 9, "taker_buy_quote": 189.213}, {"ts": 1775140380000, "open": 1.071, "high": 1.072, "low": 1.071, "close": 1.072, "volume": 224.62, "quote_volume": 240.77364, "trades": 3, "taker_buy_quote": 225.9586}, {"ts": 1775140440000, "open": 1.072, "high": 1.072, "low": 1.07, "close": 1.071, "volume": 1954.24, "quote_volume": 2093.40446, "trades": 16, "taker_buy_quote": 600.65964}, {"ts": 1775140500000, "open": 1.071, "high": 1.074, "low": 1.071, "close": 1.074, "volume": 1059.35, "quote_volume": 1137.00966, "trades": 6, "taker_buy_quote": 1137.00966}, {"ts": 1775140560000, "open": 1.074, "high": 1.076, "low": 1.071, "close": 1.075, "volume": 6386.56, "quote_volume": 6860.4231, "trades": 56, "taker_buy_quote": 3404.36417}, {"ts": 1775140620000, "open": 1.075, "high": 1.08, "low": 1.074, "close": 1.074, "volume": 10633.81, "quote_volume": 11461.01441, "trades": 76, "taker_buy_quote": 6052.96873}, {"ts": 1775140680000, "open": 1.073, "high": 1.073, "low": 1.071, "close": 1.071, "volume": 1193.29, "quote_volume": 1278.81386, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775140740000, "open": 1.071, "high": 1.072, "low": 1.069, "close": 1.072, "volume": 6000.85, "quote_volume": 6423.5637, "trades": 72, "taker_buy_quote": 2323.74038}, {"ts": 1775140800000, "open": 1.071, "high": 1.075, "low": 1.071, "close": 1.075, "volume": 688.83, "quote_volume": 738.57551, "trades": 9, "taker_buy_quote": 701.09051}, {"ts": 1775140860000, "open": 1.075, "high": 1.075, "low": 1.074, "close": 1.074, "volume": 205.83, "quote_volume": 221.08042, "trades": 3, "taker_buy_quote": 20.425}, {"ts": 1775140920000, "open": 1.074, "high": 1.074, "low": 1.074, "close": 1.074, "volume": 1489.18, "quote_volume": 1599.37932, "trades": 18, "taker_buy_quote": 353.883}, {"ts": 1775140980000, "open": 1.074, "high": 1.076, "low": 1.074, "close": 1.074, "volume": 1968.23, "quote_volume": 2114.46786, "trades": 37, "taker_buy_quote": 1267.00936}, {"ts": 1775141040000, "open": 1.075, "high": 1.078, "low": 1.075, "close": 1.077, "volume": 1863.48, "quote_volume": 2005.53435, "trades": 34, "taker_buy_quote": 1848.7961}, {"ts": 1775141100000, "open": 1.078, "high": 1.078, "low": 1.076, "close": 1.077, "volume": 1945.88, "quote_volume": 2095.939, "trades": 28, "taker_buy_quote": 1122.66771}, {"ts": 1775141160000, "open": 1.076, "high": 1.076, "low": 1.072, "close": 1.072, "volume": 3400.11, "quote_volume": 3653.45547, "trades": 58, "taker_buy_quote": 1168.7451}, {"ts": 1775141220000, "open": 1.073, "high": 1.073, "low": 1.07, "close": 1.071, "volume": 1656.34, "quote_volume": 1774.34268, "trades": 51, "taker_buy_quote": 413.93647}, {"ts": 1775141280000, "open": 1.071, "high": 1.071, "low": 1.07, "close": 1.07, "volume": 178.01, "quote_volume": 190.59871, "trades": 4, "taker_buy_quote": 95.60817}, {"ts": 1775141340000, "open": 1.07, "high": 1.071, "low": 1.069, "close": 1.071, "volume": 5856.94, "quote_volume": 6267.48374, "trades": 116, "taker_buy_quote": 4558.41734}, {"ts": 1775141400000, "open": 1.07, "high": 1.07, "low": 1.068, "close": 1.069, "volume": 1461.02, "quote_volume": 1561.69204, "trades": 22, "taker_buy_quote": 106.9}, {"ts": 1775141460000, "open": 1.07, "high": 1.073, "low": 1.07, "close": 1.073, "volume": 5804.67, "quote_volume": 6220.70213, "trades": 87, "taker_buy_quote": 3256.54995}, {"ts": 1775141520000, "open": 1.073, "high": 1.073, "low": 1.073, "close": 1.073, "volume": 495.97, "quote_volume": 532.17581, "trades": 27, "taker_buy_quote": 532.17581}, {"ts": 1775141580000, "open": 1.074, "high": 1.074, "low": 1.074, "close": 1.074, "volume": 14.05, "quote_volume": 15.0897, "trades": 2, "taker_buy_quote": 15.0897}, {"ts": 1775141640000, "open": 1.074, "high": 1.075, "low": 1.074, "close": 1.075, "volume": 518.84, "quote_volume": 557.736, "trades": 7, "taker_buy_quote": 557.736}, {"ts": 1775141700000, "open": 1.076, "high": 1.076, "low": 1.076, "close": 1.076, "volume": 1052.62, "quote_volume": 1132.61912, "trades": 10, "taker_buy_quote": 1126.01248}, {"ts": 1775141760000, "open": 1.078, "high": 1.079, "low": 1.078, "close": 1.078, "volume": 1340.03, "quote_volume": 1445.02959, "trades": 15, "taker_buy_quote": 636.66121}, {"ts": 1775141820000, "open": 1.077, "high": 1.077, "low": 1.075, "close": 1.075, "volume": 1212.84, "quote_volume": 1304.70127, "trades": 19, "taker_buy_quote": 199.17731}, {"ts": 1775141880000, "open": 1.075, "high": 1.075, "low": 1.075, "close": 1.075, "volume": 29.0, "quote_volume": 31.175, "trades": 1, "taker_buy_quote": 31.175}, {"ts": 1775141940000, "open": 1.076, "high": 1.076, "low": 1.076, "close": 1.076, "volume": 163.55, "quote_volume": 175.9798, "trades": 2, "taker_buy_quote": 175.9798}, {"ts": 1775142000000, "open": 1.076, "high": 1.076, "low": 1.073, "close": 1.074, "volume": 2148.92, "quote_volume": 2309.08653, "trades": 25, "taker_buy_quote": 638.59929}, {"ts": 1775142060000, "open": 1.074, "high": 1.074, "low": 1.074, "close": 1.074, "volume": 662.34, "quote_volume": 711.35316, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775142120000, "open": 1.074, "high": 1.074, "low": 1.074, "close": 1.074, "volume": 5.79, "quote_volume": 6.21846, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775142180000, "open": 1.073, "high": 1.075, "low": 1.073, "close": 1.075, "volume": 1687.22, "quote_volume": 1811.99889, "trades": 16, "taker_buy_quote": 1061.60707}, {"ts": 1775142240000, "open": 1.075, "high": 1.075, "low": 1.075, "close": 1.075, "volume": 635.38, "quote_volume": 683.0335, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775142300000, "open": 1.075, "high": 1.075, "low": 1.075, "close": 1.075, "volume": 161.0, "quote_volume": 173.075, "trades": 3, "taker_buy_quote": 17.2}, {"ts": 1775142360000, "open": 1.076, "high": 1.076, "low": 1.076, "close": 1.076, "volume": 905.76, "quote_volume": 974.59776, "trades": 4, "taker_buy_quote": 229.5108}, {"ts": 1775142420000, "open": 1.075, "high": 1.075, "low": 1.075, "close": 1.075, "volume": 300.72, "quote_volume": 323.274, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775142480000, "open": 1.075, "high": 1.075, "low": 1.075, "close": 1.075, "volume": 2850.0, "quote_volume": 3063.75, "trades": 97, "taker_buy_quote": 2947.8435}, {"ts": 1775142540000, "open": 1.075, "high": 1.076, "low": 1.075, "close": 1.076, "volume": 614.74, "quote_volume": 661.19184, "trades": 9, "taker_buy_quote": 372.66184}, {"ts": 1775142600000, "open": 1.076, "high": 1.078, "low": 1.076, "close": 1.078, "volume": 317.83, "quote_volume": 342.50282, "trades": 4, "taker_buy_quote": 126.17678}, {"ts": 1775142660000, "open": 1.078, "high": 1.078, "low": 1.077, "close": 1.077, "volume": 49.0, "quote_volume": 52.79, "trades": 2, "taker_buy_quote": 18.326}, {"ts": 1775142720000, "open": 1.077, "high": 1.078, "low": 1.077, "close": 1.078, "volume": 1135.48, "quote_volume": 1222.994, "trades": 33, "taker_buy_quote": 542.16908}, {"ts": 1775142780000, "open": 1.078, "high": 1.078, "low": 1.078, "close": 1.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775142840000, "open": 1.078, "high": 1.078, "low": 1.078, "close": 1.078, "volume": 299.7, "quote_volume": 323.0766, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775142900000, "open": 1.078, "high": 1.078, "low": 1.078, "close": 1.078, "volume": 333.13, "quote_volume": 359.11414, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775142960000, "open": 1.077, "high": 1.077, "low": 1.077, "close": 1.077, "volume": 100.0, "quote_volume": 107.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775143020000, "open": 1.077, "high": 1.077, "low": 1.077, "close": 1.077, "volume": 100.0, "quote_volume": 107.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775143080000, "open": 1.077, "high": 1.077, "low": 1.075, "close": 1.077, "volume": 1551.7, "quote_volume": 1669.5722, "trades": 25, "taker_buy_quote": 790.30625}, {"ts": 1775143140000, "open": 1.076, "high": 1.077, "low": 1.076, "close": 1.076, "volume": 567.86, "quote_volume": 611.12216, "trades": 7, "taker_buy_quote": 107.5923}, {"ts": 1775143200000, "open": 1.074, "high": 1.075, "low": 1.072, "close": 1.075, "volume": 10468.48, "quote_volume": 11230.56893, "trades": 129, "taker_buy_quote": 8663.86063}, {"ts": 1775143260000, "open": 1.074, "high": 1.074, "low": 1.073, "close": 1.074, "volume": 750.13, "quote_volume": 805.60762, "trades": 10, "taker_buy_quote": 117.29154}, {"ts": 1775143320000, "open": 1.075, "high": 1.075, "low": 1.074, "close": 1.075, "volume": 735.19, "quote_volume": 790.13636, "trades": 13, "taker_buy_quote": 107.5}, {"ts": 1775143380000, "open": 1.075, "high": 1.075, "low": 1.075, "close": 1.075, "volume": 780.9, "quote_volume": 839.4675, "trades": 8, "taker_buy_quote": 463.54}, {"ts": 1775143440000, "open": 1.076, "high": 1.082, "low": 1.076, "close": 1.082, "volume": 6234.35, "quote_volume": 6733.57704, "trades": 94, "taker_buy_quote": 5601.24035}, {"ts": 1775143500000, "open": 1.082, "high": 1.083, "low": 1.081, "close": 1.081, "volume": 8353.58, "quote_volume": 9040.07994, "trades": 92, "taker_buy_quote": 3711.43813}, {"ts": 1775143560000, "open": 1.082, "high": 1.082, "low": 1.08, "close": 1.08, "volume": 3714.54, "quote_volume": 4012.7685, "trades": 66, "taker_buy_quote": 1762.45048}, {"ts": 1775143620000, "open": 1.08, "high": 1.082, "low": 1.08, "close": 1.081, "volume": 2140.14, "quote_volume": 2314.86656, "trades": 13, "taker_buy_quote": 1256.71446}, {"ts": 1775143680000, "open": 1.08, "high": 1.08, "low": 1.08, "close": 1.08, "volume": 1365.28, "quote_volume": 1474.5024, "trades": 15, "taker_buy_quote": 529.47}, {"ts": 1775143740000, "open": 1.081, "high": 1.082, "low": 1.081, "close": 1.082, "volume": 1698.38, "quote_volume": 1836.75178, "trades": 43, "taker_buy_quote": 1836.75178}, {"ts": 1775143800000, "open": 1.081, "high": 1.081, "low": 1.081, "close": 1.081, "volume": 1354.78, "quote_volume": 1464.51718, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775143860000, "open": 1.08, "high": 1.08, "low": 1.08, "close": 1.08, "volume": 1027.36, "quote_volume": 1109.5488, "trades": 41, "taker_buy_quote": 1031.2488}, {"ts": 1775143920000, "open": 1.081, "high": 1.081, "low": 1.081, "close": 1.081, "volume": 681.89, "quote_volume": 737.12309, "trades": 9, "taker_buy_quote": 699.15837}, {"ts": 1775143980000, "open": 1.082, "high": 1.082, "low": 1.08, "close": 1.08, "volume": 1367.06, "quote_volume": 1477.98224, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775144040000, "open": 1.08, "high": 1.08, "low": 1.08, "close": 1.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775144100000, "open": 1.081, "high": 1.082, "low": 1.081, "close": 1.082, "volume": 360.51, "quote_volume": 389.93232, "trades": 6, "taker_buy_quote": 371.00814}, {"ts": 1775144160000, "open": 1.082, "high": 1.083, "low": 1.082, "close": 1.083, "volume": 1456.95, "quote_volume": 1577.11455, "trades": 6, "taker_buy_quote": 978.22755}, {"ts": 1775144220000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 745.09, "quote_volume": 807.67756, "trades": 2, "taker_buy_quote": 807.67756}, {"ts": 1775144280000, "open": 1.083, "high": 1.085, "low": 1.082, "close": 1.085, "volume": 1357.61, "quote_volume": 1471.8609, "trades": 15, "taker_buy_quote": 1421.93777}, {"ts": 1775144340000, "open": 1.085, "high": 1.085, "low": 1.085, "close": 1.085, "volume": 126.99, "quote_volume": 137.78415, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775144400000, "open": 1.085, "high": 1.085, "low": 1.083, "close": 1.084, "volume": 2602.71, "quote_volume": 2821.92297, "trades": 11, "taker_buy_quote": 108.4}, {"ts": 1775144460000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 1089.14, "quote_volume": 1179.53862, "trades": 7, "taker_buy_quote": 628.10751}, {"ts": 1775144520000, "open": 1.082, "high": 1.082, "low": 1.082, "close": 1.082, "volume": 80.47, "quote_volume": 87.06854, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775144580000, "open": 1.082, "high": 1.083, "low": 1.082, "close": 1.083, "volume": 365.34, "quote_volume": 395.64622, "trades": 4, "taker_buy_quote": 395.64622}, {"ts": 1775144640000, "open": 1.084, "high": 1.085, "low": 1.084, "close": 1.084, "volume": 871.97, "quote_volume": 945.81105, "trades": 8, "taker_buy_quote": 166.75636}, {"ts": 1775144700000, "open": 1.085, "high": 1.085, "low": 1.085, "close": 1.085, "volume": 662.75, "quote_volume": 719.08375, "trades": 6, "taker_buy_quote": 93.961}, {"ts": 1775144760000, "open": 1.085, "high": 1.085, "low": 1.085, "close": 1.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775144820000, "open": 1.085, "high": 1.085, "low": 1.085, "close": 1.085, "volume": 598.59, "quote_volume": 649.47015, "trades": 3, "taker_buy_quote": 42.00035}, {"ts": 1775144880000, "open": 1.085, "high": 1.085, "low": 1.084, "close": 1.084, "volume": 1251.3, "quote_volume": 1356.89852, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775144940000, "open": 1.083, "high": 1.083, "low": 1.082, "close": 1.082, "volume": 199.52, "quote_volume": 215.98016, "trades": 2, "taker_buy_quote": 107.78016}, {"ts": 1775145000000, "open": 1.082, "high": 1.082, "low": 1.082, "close": 1.082, "volume": 412.87, "quote_volume": 446.72534, "trades": 3, "taker_buy_quote": 18.394}, {"ts": 1775145060000, "open": 1.081, "high": 1.081, "low": 1.081, "close": 1.081, "volume": 249.0, "quote_volume": 269.169, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775145120000, "open": 1.08, "high": 1.08, "low": 1.08, "close": 1.08, "volume": 32.15, "quote_volume": 34.722, "trades": 2, "taker_buy_quote": 18.36}, {"ts": 1775145180000, "open": 1.08, "high": 1.08, "low": 1.08, "close": 1.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775145240000, "open": 1.08, "high": 1.081, "low": 1.08, "close": 1.081, "volume": 2081.19, "quote_volume": 2249.06801, "trades": 13, "taker_buy_quote": 538.40286}, {"ts": 1775145300000, "open": 1.081, "high": 1.081, "low": 1.081, "close": 1.081, "volume": 1325.49, "quote_volume": 1432.85469, "trades": 7, "taker_buy_quote": 436.56185}, {"ts": 1775145360000, "open": 1.082, "high": 1.084, "low": 1.082, "close": 1.082, "volume": 3969.65, "quote_volume": 4298.68205, "trades": 23, "taker_buy_quote": 480.62048}, {"ts": 1775145420000, "open": 1.081, "high": 1.081, "low": 1.08, "close": 1.08, "volume": 1233.17, "quote_volume": 1332.27209, "trades": 9, "taker_buy_quote": 18.36}, {"ts": 1775145480000, "open": 1.08, "high": 1.081, "low": 1.08, "close": 1.081, "volume": 619.01, "quote_volume": 669.14068, "trades": 8, "taker_buy_quote": 659.28028}, {"ts": 1775145540000, "open": 1.082, "high": 1.082, "low": 1.082, "close": 1.082, "volume": 16.7, "quote_volume": 18.0694, "trades": 1, "taker_buy_quote": 18.0694}, {"ts": 1775145600000, "open": 1.081, "high": 1.081, "low": 1.08, "close": 1.08, "volume": 1812.27, "quote_volume": 1958.1309, "trades": 14, "taker_buy_quote": 7.69672}, {"ts": 1775145660000, "open": 1.081, "high": 1.081, "low": 1.081, "close": 1.081, "volume": 370.02, "quote_volume": 399.99162, "trades": 3, "taker_buy_quote": 399.99162}, {"ts": 1775145720000, "open": 1.081, "high": 1.081, "low": 1.081, "close": 1.081, "volume": 33.67, "quote_volume": 36.39727, "trades": 2, "taker_buy_quote": 6.58329}, {"ts": 1775145780000, "open": 1.08, "high": 1.08, "low": 1.08, "close": 1.08, "volume": 1219.49, "quote_volume": 1317.0492, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775145840000, "open": 1.079, "high": 1.08, "low": 1.079, "close": 1.08, "volume": 572.42, "quote_volume": 617.6458, "trades": 3, "taker_buy_quote": 4.9896}, {"ts": 1775145900000, "open": 1.079, "high": 1.079, "low": 1.078, "close": 1.078, "volume": 709.22, "quote_volume": 765.22978, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775145960000, "open": 1.078, "high": 1.079, "low": 1.078, "close": 1.078, "volume": 2787.13, "quote_volume": 3004.57803, "trades": 19, "taker_buy_quote": 1298.59991}, {"ts": 1775146020000, "open": 1.079, "high": 1.079, "low": 1.078, "close": 1.078, "volume": 613.12, "quote_volume": 661.54389, "trades": 10, "taker_buy_quote": 545.06764}, {"ts": 1775146080000, "open": 1.079, "high": 1.079, "low": 1.078, "close": 1.078, "volume": 1566.66, "quote_volume": 1689.34164, "trades": 14, "taker_buy_quote": 1116.6218}, {"ts": 1775146140000, "open": 1.079, "high": 1.079, "low": 1.079, "close": 1.079, "volume": 140.72, "quote_volume": 151.83688, "trades": 3, "taker_buy_quote": 151.83688}, {"ts": 1775146200000, "open": 1.079, "high": 1.079, "low": 1.078, "close": 1.079, "volume": 226.69, "quote_volume": 244.51251, "trades": 4, "taker_buy_quote": 151.80451}, {"ts": 1775146260000, "open": 1.079, "high": 1.08, "low": 1.079, "close": 1.08, "volume": 483.72, "quote_volume": 522.05694, "trades": 5, "taker_buy_quote": 522.05694}, {"ts": 1775146320000, "open": 1.08, "high": 1.08, "low": 1.08, "close": 1.08, "volume": 319.23, "quote_volume": 344.7684, "trades": 9, "taker_buy_quote": 344.7684}, {"ts": 1775146380000, "open": 1.08, "high": 1.082, "low": 1.08, "close": 1.082, "volume": 2215.89, "quote_volume": 2393.66132, "trades": 59, "taker_buy_quote": 2393.66132}, {"ts": 1775146440000, "open": 1.083, "high": 1.083, "low": 1.082, "close": 1.083, "volume": 1682.84, "quote_volume": 1822.0, "trades": 24, "taker_buy_quote": 1263.99096}, {"ts": 1775146500000, "open": 1.083, "high": 1.083, "low": 1.082, "close": 1.083, "volume": 308.41, "quote_volume": 333.83919, "trades": 8, "taker_buy_quote": 151.15431}, {"ts": 1775146560000, "open": 1.084, "high": 1.084, "low": 1.083, "close": 1.084, "volume": 718.1, "quote_volume": 778.37243, "trades": 9, "taker_buy_quote": 518.50972}, {"ts": 1775146620000, "open": 1.084, "high": 1.084, "low": 1.083, "close": 1.084, "volume": 285.81, "quote_volume": 309.69026, "trades": 8, "taker_buy_quote": 171.30452}, {"ts": 1775146680000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775146740000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 2494.38, "quote_volume": 2708.89668, "trades": 12, "taker_buy_quote": 903.81264}, {"ts": 1775146800000, "open": 1.085, "high": 1.085, "low": 1.084, "close": 1.085, "volume": 2048.9, "quote_volume": 2222.59876, "trades": 15, "taker_buy_quote": 18.428}, {"ts": 1775146860000, "open": 1.084, "high": 1.085, "low": 1.084, "close": 1.085, "volume": 234.17, "quote_volume": 254.04008, "trades": 3, "taker_buy_quote": 108.3915}, {"ts": 1775146920000, "open": 1.085, "high": 1.085, "low": 1.084, "close": 1.084, "volume": 1138.05, "quote_volume": 1234.13197, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775146980000, "open": 1.082, "high": 1.082, "low": 1.082, "close": 1.082, "volume": 983.59, "quote_volume": 1064.24438, "trades": 3, "taker_buy_quote": 1064.24438}, {"ts": 1775147040000, "open": 1.082, "high": 1.083, "low": 1.082, "close": 1.083, "volume": 417.04, "quote_volume": 451.55432, "trades": 4, "taker_buy_quote": 343.35432}, {"ts": 1775147100000, "open": 1.083, "high": 1.083, "low": 1.081, "close": 1.081, "volume": 1619.64, "quote_volume": 1753.36626, "trades": 10, "taker_buy_quote": 32.5983}, {"ts": 1775147160000, "open": 1.082, "high": 1.082, "low": 1.082, "close": 1.082, "volume": 31.16, "quote_volume": 33.71512, "trades": 1, "taker_buy_quote": 33.71512}, {"ts": 1775147220000, "open": 1.082, "high": 1.082, "low": 1.081, "close": 1.081, "volume": 1593.43, "quote_volume": 1722.54783, "trades": 11, "taker_buy_quote": 937.7094}, {"ts": 1775147280000, "open": 1.082, "high": 1.082, "low": 1.082, "close": 1.082, "volume": 280.76, "quote_volume": 303.78232, "trades": 4, "taker_buy_quote": 303.78232}, {"ts": 1775147340000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 440.3, "quote_volume": 476.8449, "trades": 3, "taker_buy_quote": 14.99955}, {"ts": 1775147400000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 100.0, "quote_volume": 108.4, "trades": 1, "taker_buy_quote": 108.4}, {"ts": 1775147460000, "open": 1.085, "high": 1.085, "low": 1.085, "close": 1.085, "volume": 1128.3, "quote_volume": 1224.2055, "trades": 3, "taker_buy_quote": 1224.2055}, {"ts": 1775147520000, "open": 1.086, "high": 1.087, "low": 1.086, "close": 1.087, "volume": 1157.22, "quote_volume": 1256.95534, "trades": 8, "taker_buy_quote": 437.62264}, {"ts": 1775147580000, "open": 1.087, "high": 1.091, "low": 1.087, "close": 1.09, "volume": 1700.01, "quote_volume": 1852.90563, "trades": 20, "taker_buy_quote": 1079.4625}, {"ts": 1775147640000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 740.76, "quote_volume": 807.4284, "trades": 7, "taker_buy_quote": 108.891}, {"ts": 1775147700000, "open": 1.091, "high": 1.091, "low": 1.089, "close": 1.089, "volume": 2727.54, "quote_volume": 2972.47506, "trades": 15, "taker_buy_quote": 632.70152}, {"ts": 1775147760000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 100.0, "quote_volume": 108.9, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775147820000, "open": 1.09, "high": 1.09, "low": 1.089, "close": 1.089, "volume": 1692.1, "quote_volume": 1843.97407, "trades": 10, "taker_buy_quote": 583.9457}, {"ts": 1775147880000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 58.22, "quote_volume": 63.40158, "trades": 2, "taker_buy_quote": 63.40158}, {"ts": 1775147940000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 1340.32, "quote_volume": 1460.9488, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775148000000, "open": 1.091, "high": 1.093, "low": 1.09, "close": 1.09, "volume": 7220.9, "quote_volume": 7885.90344, "trades": 38, "taker_buy_quote": 6201.18909}, {"ts": 1775148060000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148120000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 3020.49, "quote_volume": 3292.3341, "trades": 13, "taker_buy_quote": 847.3006}, {"ts": 1775148180000, "open": 1.091, "high": 1.091, "low": 1.09, "close": 1.09, "volume": 630.44, "quote_volume": 687.61824, "trades": 4, "taker_buy_quote": 209.062}, {"ts": 1775148240000, "open": 1.091, "high": 1.091, "low": 1.089, "close": 1.089, "volume": 27.82, "quote_volume": 30.31678, "trades": 2, "taker_buy_quote": 11.3464}, {"ts": 1775148300000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 843.88, "quote_volume": 918.98532, "trades": 7, "taker_buy_quote": 552.9942}, {"ts": 1775148360000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 91.74, "quote_volume": 99.9966, "trades": 1, "taker_buy_quote": 99.9966}, {"ts": 1775148420000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148480000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 322.34, "quote_volume": 351.02826, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775148540000, "open": 1.089, "high": 1.089, "low": 1.088, "close": 1.089, "volume": 1748.37, "quote_volume": 1903.34471, "trades": 9, "taker_buy_quote": 428.5215}, {"ts": 1775148600000, "open": 1.09, "high": 1.091, "low": 1.09, "close": 1.091, "volume": 363.5, "quote_volume": 396.26305, "trades": 4, "taker_buy_quote": 343.8405}, {"ts": 1775148660000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 620.32, "quote_volume": 676.1488, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775148720000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 74.09, "quote_volume": 80.83219, "trades": 1, "taker_buy_quote": 80.83219}, {"ts": 1775148780000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148840000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 158.97, "quote_volume": 173.43627, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775148900000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 154.68, "quote_volume": 168.6012, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775148960000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 21.24, "quote_volume": 23.13036, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775149020000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149080000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 450.67, "quote_volume": 490.77963, "trades": 4, "taker_buy_quote": 314.25273}, {"ts": 1775149140000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 100.0, "quote_volume": 108.9, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775149200000, "open": 1.089, "high": 1.089, "low": 1.088, "close": 1.088, "volume": 720.57, "quote_volume": 784.50093, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775149260000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 568.59, "quote_volume": 618.62592, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775149320000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 99.9, "quote_volume": 108.6912, "trades": 1, "taker_buy_quote": 108.6912}, {"ts": 1775149380000, "open": 1.087, "high": 1.087, "low": 1.086, "close": 1.086, "volume": 775.47, "quote_volume": 842.41613, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775149440000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 2053.16, "quote_volume": 2229.73176, "trades": 4, "taker_buy_quote": 2229.73176}, {"ts": 1775149500000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149560000, "open": 1.087, "high": 1.089, "low": 1.087, "close": 1.089, "volume": 368.63, "quote_volume": 400.76921, "trades": 5, "taker_buy_quote": 363.52541}, {"ts": 1775149620000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 877.74, "quote_volume": 956.7366, "trades": 6, "taker_buy_quote": 445.0797}, {"ts": 1775149680000, "open": 1.09, "high": 1.091, "low": 1.09, "close": 1.09, "volume": 156.31, "quote_volume": 170.42812, "trades": 3, "taker_buy_quote": 54.79002}, {"ts": 1775149740000, "open": 1.091, "high": 1.093, "low": 1.091, "close": 1.093, "volume": 552.57, "quote_volume": 603.10377, "trades": 8, "taker_buy_quote": 598.09608}, {"ts": 1775149800000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149860000, "open": 1.092, "high": 1.093, "low": 1.092, "close": 1.092, "volume": 204.45, "quote_volume": 223.26395, "trades": 3, "taker_buy_quote": 4.97315}, {"ts": 1775149920000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 52.6, "quote_volume": 57.4918, "trades": 1, "taker_buy_quote": 57.4918}, {"ts": 1775149980000, "open": 1.094, "high": 1.098, "low": 1.094, "close": 1.098, "volume": 1686.9, "quote_volume": 1849.599, "trades": 24, "taker_buy_quote": 1130.92959}, {"ts": 1775150040000, "open": 1.098, "high": 1.1, "low": 1.097, "close": 1.099, "volume": 2980.92, "quote_volume": 3274.67868, "trades": 24, "taker_buy_quote": 603.45217}, {"ts": 1775150100000, "open": 1.099, "high": 1.1, "low": 1.099, "close": 1.1, "volume": 907.41, "quote_volume": 997.9511, "trades": 9, "taker_buy_quote": 557.942}, {"ts": 1775150160000, "open": 1.1, "high": 1.104, "low": 1.1, "close": 1.104, "volume": 2825.15, "quote_volume": 3113.58802, "trades": 26, "taker_buy_quote": 1972.96744}, {"ts": 1775150220000, "open": 1.104, "high": 1.104, "low": 1.102, "close": 1.102, "volume": 1977.06, "quote_volume": 2181.41602, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775150280000, "open": 1.104, "high": 1.105, "low": 1.104, "close": 1.105, "volume": 478.27, "quote_volume": 528.37322, "trades": 8, "taker_buy_quote": 386.23956}, {"ts": 1775150340000, "open": 1.105, "high": 1.105, "low": 1.104, "close": 1.104, "volume": 1264.4, "quote_volume": 1397.02015, "trades": 10, "taker_buy_quote": 661.34396}, {"ts": 1775150400000, "open": 1.103, "high": 1.106, "low": 1.103, "close": 1.106, "volume": 1375.48, "quote_volume": 1519.7284, "trades": 21, "taker_buy_quote": 1219.82182}, {"ts": 1775150460000, "open": 1.105, "high": 1.105, "low": 1.099, "close": 1.099, "volume": 3243.51, "quote_volume": 3573.36262, "trades": 32, "taker_buy_quote": 513.9907}, {"ts": 1775150520000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 383.6, "quote_volume": 421.5764, "trades": 5, "taker_buy_quote": 210.7882}, {"ts": 1775150580000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 584.05, "quote_volume": 641.2869, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775150640000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 91.15, "quote_volume": 100.0827, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775150700000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.099, "volume": 624.1, "quote_volume": 685.85112, "trades": 9, "taker_buy_quote": 603.87852}, {"ts": 1775150760000, "open": 1.1, "high": 1.1, "low": 1.099, "close": 1.099, "volume": 2675.83, "quote_volume": 2942.18452, "trades": 36, "taker_buy_quote": 1153.51547}, {"ts": 1775150820000, "open": 1.099, "high": 1.1, "low": 1.099, "close": 1.1, "volume": 369.53, "quote_volume": 406.38397, "trades": 6, "taker_buy_quote": 297.55}, {"ts": 1775150880000, "open": 1.1, "high": 1.101, "low": 1.1, "close": 1.1, "volume": 1290.01, "quote_volume": 1419.10183, "trades": 12, "taker_buy_quote": 857.85983}, {"ts": 1775150940000, "open": 1.1, "high": 1.1, "low": 1.099, "close": 1.099, "volume": 577.97, "quote_volume": 635.72954, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775151000000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.099, "volume": 799.63, "quote_volume": 878.74086, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775151060000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 122.74, "quote_volume": 134.78526, "trades": 6, "taker_buy_quote": 18.39726}, {"ts": 1775151120000, "open": 1.098, "high": 1.098, "low": 1.096, "close": 1.097, "volume": 1501.77, "quote_volume": 1647.75587, "trades": 16, "taker_buy_quote": 74.99092}, {"ts": 1775151180000, "open": 1.096, "high": 1.096, "low": 1.093, "close": 1.093, "volume": 695.65, "quote_volume": 761.25487, "trades": 6, "taker_buy_quote": 161.27245}, {"ts": 1775151240000, "open": 1.093, "high": 1.094, "low": 1.093, "close": 1.094, "volume": 160.16, "quote_volume": 175.15488, "trades": 2, "taker_buy_quote": 175.15488}, {"ts": 1775151300000, "open": 1.093, "high": 1.093, "low": 1.092, "close": 1.092, "volume": 487.34, "quote_volume": 532.55862, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775151360000, "open": 1.093, "high": 1.094, "low": 1.093, "close": 1.094, "volume": 1127.28, "quote_volume": 1233.07814, "trades": 20, "taker_buy_quote": 1051.4434}, {"ts": 1775151420000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 69.71, "quote_volume": 76.26274, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775151480000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 15.65, "quote_volume": 17.1211, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775151540000, "open": 1.094, "high": 1.096, "low": 1.094, "close": 1.096, "volume": 1524.77, "quote_volume": 1669.64356, "trades": 14, "taker_buy_quote": 1387.39428}, {"ts": 1775151600000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 117.6, "quote_volume": 128.8896, "trades": 2, "taker_buy_quote": 49.36384}, {"ts": 1775151660000, "open": 1.096, "high": 1.097, "low": 1.096, "close": 1.097, "volume": 137.34, "quote_volume": 150.57994, "trades": 5, "taker_buy_quote": 150.57994}, {"ts": 1775151720000, "open": 1.098, "high": 1.099, "low": 1.097, "close": 1.099, "volume": 2784.59, "quote_volume": 3056.14955, "trades": 32, "taker_buy_quote": 1494.60624}, {"ts": 1775151780000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 776.22, "quote_volume": 853.06578, "trades": 6, "taker_buy_quote": 168.75145}, {"ts": 1775151840000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 967.57, "quote_volume": 1063.15843, "trades": 9, "taker_buy_quote": 84.04053}, {"ts": 1775151900000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 119.28, "quote_volume": 130.96944, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775151960000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 672.62, "quote_volume": 737.86414, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775152020000, "open": 1.096, "high": 1.096, "low": 1.093, "close": 1.096, "volume": 3629.32, "quote_volume": 3972.02256, "trades": 20, "taker_buy_quote": 1942.03939}, {"ts": 1775152080000, "open": 1.097, "high": 1.098, "low": 1.097, "close": 1.098, "volume": 1452.88, "quote_volume": 1594.7631, "trades": 22, "taker_buy_quote": 1468.81653}, {"ts": 1775152140000, "open": 1.097, "high": 1.097, "low": 1.095, "close": 1.096, "volume": 1820.42, "quote_volume": 1996.10789, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775152200000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 670.8, "quote_volume": 735.1968, "trades": 2, "taker_buy_quote": 288.248}, {"ts": 1775152260000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.093, "volume": 726.7, "quote_volume": 794.9608, "trades": 18, "taker_buy_quote": 543.4992}, {"ts": 1775152320000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 166.23, "quote_volume": 181.85562, "trades": 2, "taker_buy_quote": 181.85562}, {"ts": 1775152380000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 230.91, "quote_volume": 252.84645, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775152440000, "open": 1.096, "high": 1.097, "low": 1.096, "close": 1.097, "volume": 507.15, "quote_volume": 556.21572, "trades": 17, "taker_buy_quote": 321.46488}, {"ts": 1775152500000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775152560000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 68.6, "quote_volume": 75.2542, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775152620000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 1861.65, "quote_volume": 2042.23005, "trades": 20, "taker_buy_quote": 961.13655}, {"ts": 1775152680000, "open": 1.096, "high": 1.096, "low": 1.095, "close": 1.096, "volume": 1485.27, "quote_volume": 1627.55792, "trades": 36, "taker_buy_quote": 808.81512}, {"ts": 1775152740000, "open": 1.096, "high": 1.098, "low": 1.096, "close": 1.098, "volume": 758.88, "quote_volume": 832.68105, "trades": 8, "taker_buy_quote": 634.53875}, {"ts": 1775152800000, "open": 1.097, "high": 1.1, "low": 1.097, "close": 1.1, "volume": 2470.16, "quote_volume": 2713.48412, "trades": 23, "taker_buy_quote": 1956.92366}, {"ts": 1775152860000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 1424.35, "quote_volume": 1568.20935, "trades": 21, "taker_buy_quote": 449.0979}, {"ts": 1775152920000, "open": 1.1, "high": 1.101, "low": 1.099, "close": 1.101, "volume": 1095.84, "quote_volume": 1205.51664, "trades": 23, "taker_buy_quote": 668.0304}, {"ts": 1775152980000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153040000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 312.46, "quote_volume": 343.706, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775153100000, "open": 1.1, "high": 1.102, "low": 1.1, "close": 1.102, "volume": 352.16, "quote_volume": 387.53808, "trades": 8, "taker_buy_quote": 374.6006}, {"ts": 1775153160000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 3124.14, "quote_volume": 3439.67814, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775153220000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 149.55, "quote_volume": 164.65455, "trades": 3, "taker_buy_quote": 130.95294}, {"ts": 1775153280000, "open": 1.101, "high": 1.101, "low": 1.098, "close": 1.098, "volume": 646.66, "quote_volume": 711.21812, "trades": 4, "taker_buy_quote": 101.42412}, {"ts": 1775153340000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 460.37, "quote_volume": 505.48626, "trades": 2, "taker_buy_quote": 5.49}, {"ts": 1775153400000, "open": 1.098, "high": 1.099, "low": 1.097, "close": 1.097, "volume": 1209.86, "quote_volume": 1328.57208, "trades": 12, "taker_buy_quote": 272.3128}, {"ts": 1775153460000, "open": 1.096, "high": 1.096, "low": 1.095, "close": 1.096, "volume": 4760.72, "quote_volume": 5216.19449, "trades": 23, "taker_buy_quote": 1441.4044}, {"ts": 1775153520000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 988.82, "quote_volume": 1084.73554, "trades": 6, "taker_buy_quote": 584.74488}, {"ts": 1775153580000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 59.13, "quote_volume": 64.86561, "trades": 2, "taker_buy_quote": 64.86561}, {"ts": 1775153640000, "open": 1.097, "high": 1.098, "low": 1.097, "close": 1.098, "volume": 463.6, "quote_volume": 509.02366, "trades": 7, "taker_buy_quote": 498.99708}, {"ts": 1775153700000, "open": 1.099, "high": 1.101, "low": 1.099, "close": 1.101, "volume": 1708.4, "quote_volume": 1879.35655, "trades": 7, "taker_buy_quote": 1715.70391}, {"ts": 1775153760000, "open": 1.1, "high": 1.102, "low": 1.1, "close": 1.102, "volume": 976.93, "quote_volume": 1075.28416, "trades": 7, "taker_buy_quote": 364.29916}, {"ts": 1775153820000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 50.0, "quote_volume": 55.1, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775153880000, "open": 1.103, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 416.71, "quote_volume": 459.66194, "trades": 5, "taker_buy_quote": 459.66194}, {"ts": 1775153940000, "open": 1.104, "high": 1.104, "low": 1.102, "close": 1.102, "volume": 436.56, "quote_volume": 481.47294, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775154000000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 666.52, "quote_volume": 733.83852, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775154060000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 65.45, "quote_volume": 72.06045, "trades": 1, "taker_buy_quote": 72.06045}, {"ts": 1775154120000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 215.84, "quote_volume": 237.63984, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775154180000, "open": 1.101, "high": 1.102, "low": 1.101, "close": 1.102, "volume": 1171.22, "quote_volume": 1290.10669, "trades": 10, "taker_buy_quote": 690.03967}, {"ts": 1775154240000, "open": 1.102, "high": 1.102, "low": 1.095, "close": 1.095, "volume": 6550.57, "quote_volume": 7181.89451, "trades": 41, "taker_buy_quote": 3179.7924}, {"ts": 1775154300000, "open": 1.094, "high": 1.094, "low": 1.091, "close": 1.091, "volume": 1751.41, "quote_volume": 1914.91425, "trades": 19, "taker_buy_quote": 553.1264}, {"ts": 1775154360000, "open": 1.092, "high": 1.092, "low": 1.091, "close": 1.091, "volume": 1126.74, "quote_volume": 1229.30023, "trades": 7, "taker_buy_quote": 1189.48964}, {"ts": 1775154420000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 1203.52, "quote_volume": 1313.04032, "trades": 5, "taker_buy_quote": 222.04032}, {"ts": 1775154480000, "open": 1.091, "high": 1.093, "low": 1.091, "close": 1.093, "volume": 4514.48, "quote_volume": 4933.11425, "trades": 18, "taker_buy_quote": 4933.11425}, {"ts": 1775154540000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 209.38, "quote_volume": 229.06172, "trades": 3, "taker_buy_quote": 229.06172}, {"ts": 1775154600000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154660000, "open": 1.094, "high": 1.095, "low": 1.094, "close": 1.095, "volume": 238.19, "quote_volume": 260.78733, "trades": 7, "taker_buy_quote": 260.78733}, {"ts": 1775154720000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154780000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 72.5, "quote_volume": 79.3875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775154840000, "open": 1.095, "high": 1.095, "low": 1.093, "close": 1.093, "volume": 1833.85, "quote_volume": 2005.63725, "trades": 13, "taker_buy_quote": 60.72794}, {"ts": 1775154900000, "open": 1.092, "high": 1.092, "low": 1.091, "close": 1.091, "volume": 616.36, "quote_volume": 672.55972, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775154960000, "open": 1.091, "high": 1.091, "low": 1.089, "close": 1.09, "volume": 3011.01, "quote_volume": 3282.03203, "trades": 29, "taker_buy_quote": 1403.28161}, {"ts": 1775155020000, "open": 1.091, "high": 1.091, "low": 1.09, "close": 1.09, "volume": 868.44, "quote_volume": 947.10986, "trades": 13, "taker_buy_quote": 584.40586}, {"ts": 1775155080000, "open": 1.09, "high": 1.091, "low": 1.09, "close": 1.091, "volume": 568.24, "quote_volume": 619.38616, "trades": 8, "taker_buy_quote": 252.21966}, {"ts": 1775155140000, "open": 1.091, "high": 1.091, "low": 1.09, "close": 1.09, "volume": 1381.01, "quote_volume": 1506.54308, "trades": 7, "taker_buy_quote": 547.88929}, {"ts": 1775155200000, "open": 1.091, "high": 1.092, "low": 1.091, "close": 1.092, "volume": 1155.57, "quote_volume": 1261.47004, "trades": 12, "taker_buy_quote": 1261.47004}, {"ts": 1775155260000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155320000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 512.24, "quote_volume": 559.36608, "trades": 2, "taker_buy_quote": 37.39008}, {"ts": 1775155380000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155440000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155500000, "open": 1.093, "high": 1.094, "low": 1.093, "close": 1.094, "volume": 1359.78, "quote_volume": 1486.84319, "trades": 11, "taker_buy_quote": 1455.53967}, {"ts": 1775155560000, "open": 1.095, "high": 1.097, "low": 1.095, "close": 1.097, "volume": 610.11, "quote_volume": 668.13073, "trades": 9, "taker_buy_quote": 668.13073}, {"ts": 1775155620000, "open": 1.098, "high": 1.1, "low": 1.098, "close": 1.1, "volume": 325.92, "quote_volume": 358.00276, "trades": 8, "taker_buy_quote": 287.67212}, {"ts": 1775155680000, "open": 1.1, "high": 1.1, "low": 1.099, "close": 1.1, "volume": 1800.73, "quote_volume": 1980.63699, "trades": 14, "taker_buy_quote": 338.02899}, {"ts": 1775155740000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155800000, "open": 1.098, "high": 1.1, "low": 1.098, "close": 1.1, "volume": 409.2, "quote_volume": 449.57377, "trades": 4, "taker_buy_quote": 330.35577}, {"ts": 1775155860000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 315.4, "quote_volume": 346.94, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775155920000, "open": 1.1, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 22.0, "quote_volume": 24.20917, "trades": 2, "taker_buy_quote": 10.09617}, {"ts": 1775155980000, "open": 1.101, "high": 1.102, "low": 1.101, "close": 1.102, "volume": 1586.97, "quote_volume": 1748.50964, "trades": 13, "taker_buy_quote": 1297.00922}, {"ts": 1775156040000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 220.32, "quote_volume": 242.57232, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775156100000, "open": 1.102, "high": 1.102, "low": 1.1, "close": 1.1, "volume": 578.17, "quote_volume": 636.701, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775156160000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 455.61, "quote_volume": 500.71539, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775156220000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 114.0, "quote_volume": 125.172, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775156280000, "open": 1.098, "high": 1.099, "low": 1.098, "close": 1.099, "volume": 1130.99, "quote_volume": 1242.60871, "trades": 10, "taker_buy_quote": 1242.60871}, {"ts": 1775156340000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 9.12, "quote_volume": 10.02288, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775156400000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156460000, "open": 1.098, "high": 1.098, "low": 1.097, "close": 1.097, "volume": 1312.56, "quote_volume": 1440.98286, "trades": 9, "taker_buy_quote": 379.22784}, {"ts": 1775156520000, "open": 1.098, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 907.57, "quote_volume": 997.20828, "trades": 9, "taker_buy_quote": 997.20828}, {"ts": 1775156580000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156640000, "open": 1.097, "high": 1.097, "low": 1.096, "close": 1.096, "volume": 3143.65, "quote_volume": 3447.65916, "trades": 23, "taker_buy_quote": 573.8407}, {"ts": 1775156700000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 576.1, "quote_volume": 631.4056, "trades": 6, "taker_buy_quote": 631.4056}, {"ts": 1775156760000, "open": 1.096, "high": 1.096, "low": 1.095, "close": 1.095, "volume": 317.5, "quote_volume": 347.964, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775156820000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156880000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156940000, "open": 1.095, "high": 1.096, "low": 1.094, "close": 1.094, "volume": 524.87, "quote_volume": 574.88947, "trades": 9, "taker_buy_quote": 209.884}, {"ts": 1775157000000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157060000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 220.31, "quote_volume": 241.23945, "trades": 2, "taker_buy_quote": 241.23945}, {"ts": 1775157120000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 49.89, "quote_volume": 54.57966, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775157180000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 621.0, "quote_volume": 679.374, "trades": 31, "taker_buy_quote": 679.374}, {"ts": 1775157240000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157300000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 307.56, "quote_volume": 336.7782, "trades": 2, "taker_buy_quote": 336.7782}, {"ts": 1775157360000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157420000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157480000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 353.24, "quote_volume": 386.7978, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775157540000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 730.8, "quote_volume": 800.9568, "trades": 17, "taker_buy_quote": 800.9568}, {"ts": 1775157600000, "open": 1.096, "high": 1.096, "low": 1.094, "close": 1.094, "volume": 939.22, "quote_volume": 1028.32287, "trades": 12, "taker_buy_quote": 141.2901}, {"ts": 1775157660000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 561.66, "quote_volume": 613.89438, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775157720000, "open": 1.093, "high": 1.096, "low": 1.093, "close": 1.096, "volume": 2580.62, "quote_volume": 2824.58126, "trades": 40, "taker_buy_quote": 2311.63702}, {"ts": 1775157780000, "open": 1.095, "high": 1.096, "low": 1.095, "close": 1.096, "volume": 536.0, "quote_volume": 587.42036, "trades": 7, "taker_buy_quote": 548.39456}, {"ts": 1775157840000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 312.85, "quote_volume": 342.8836, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775157900000, "open": 1.096, "high": 1.097, "low": 1.096, "close": 1.096, "volume": 626.63, "quote_volume": 686.79825, "trades": 8, "taker_buy_quote": 304.22849}, {"ts": 1775157960000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 142.19, "quote_volume": 155.84024, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775158020000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 383.51, "quote_volume": 419.94345, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775158080000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.093, "volume": 484.47, "quote_volume": 529.97818, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775158140000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 870.92, "quote_volume": 951.91556, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775158200000, "open": 1.092, "high": 1.092, "low": 1.091, "close": 1.091, "volume": 722.51, "quote_volume": 788.85866, "trades": 9, "taker_buy_quote": 531.01776}, {"ts": 1775158260000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 467.42, "quote_volume": 509.95522, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775158320000, "open": 1.091, "high": 1.091, "low": 1.088, "close": 1.088, "volume": 1486.28, "quote_volume": 1618.56862, "trades": 14, "taker_buy_quote": 234.31785}, {"ts": 1775158380000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 425.77, "quote_volume": 462.81199, "trades": 7, "taker_buy_quote": 133.77709}, {"ts": 1775158440000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 8.36, "quote_volume": 9.07896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775158500000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 1140.76, "quote_volume": 1240.00612, "trades": 36, "taker_buy_quote": 1240.00612}, {"ts": 1775158560000, "open": 1.087, "high": 1.087, "low": 1.085, "close": 1.086, "volume": 1383.77, "quote_volume": 1502.93106, "trades": 13, "taker_buy_quote": 32.42796}, {"ts": 1775158620000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 811.84, "quote_volume": 881.65824, "trades": 6, "taker_buy_quote": 881.65824}, {"ts": 1775158680000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 279.61, "quote_volume": 303.65646, "trades": 4, "taker_buy_quote": 208.2405}, {"ts": 1775158740000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 512.82, "quote_volume": 557.43534, "trades": 12, "taker_buy_quote": 557.43534}, {"ts": 1775158800000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 570.66, "quote_volume": 620.87808, "trades": 2, "taker_buy_quote": 620.87808}, {"ts": 1775158860000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 83.26, "quote_volume": 90.58688, "trades": 2, "taker_buy_quote": 51.11424}, {"ts": 1775158920000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 451.87, "quote_volume": 491.18269, "trades": 4, "taker_buy_quote": 39.99073}, {"ts": 1775158980000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159040000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 191.8, "quote_volume": 208.4866, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775159100000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159160000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159220000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159280000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 60.4, "quote_volume": 65.7152, "trades": 1, "taker_buy_quote": 65.7152}, {"ts": 1775159340000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159400000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 731.56, "quote_volume": 795.93728, "trades": 7, "taker_buy_quote": 795.93728}, {"ts": 1775159460000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159520000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 138.72, "quote_volume": 150.78864, "trades": 2, "taker_buy_quote": 5.435}, {"ts": 1775159580000, "open": 1.086, "high": 1.087, "low": 1.086, "close": 1.087, "volume": 110.12, "quote_volume": 119.69032, "trades": 2, "taker_buy_quote": 108.7}, {"ts": 1775159640000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 6.06, "quote_volume": 6.59328, "trades": 1, "taker_buy_quote": 6.59328}, {"ts": 1775159700000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159760000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 9.15, "quote_volume": 9.9552, "trades": 1, "taker_buy_quote": 9.9552}, {"ts": 1775159820000, "open": 1.088, "high": 1.089, "low": 1.088, "close": 1.089, "volume": 138.75, "quote_volume": 150.975, "trades": 4, "taker_buy_quote": 150.975}, {"ts": 1775159880000, "open": 1.088, "high": 1.088, "low": 1.087, "close": 1.087, "volume": 1006.89, "quote_volume": 1094.81925, "trades": 10, "taker_buy_quote": 116.72135}, {"ts": 1775159940000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160000000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 461.74, "quote_volume": 501.91138, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775160060000, "open": 1.086, "high": 1.086, "low": 1.083, "close": 1.083, "volume": 1410.4, "quote_volume": 1531.01871, "trades": 11, "taker_buy_quote": 34.29685}, {"ts": 1775160120000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 565.16, "quote_volume": 612.06828, "trades": 6, "taker_buy_quote": 216.3834}, {"ts": 1775160180000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160240000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 497.35, "quote_volume": 538.63005, "trades": 16, "taker_buy_quote": 430.43835}, {"ts": 1775160300000, "open": 1.084, "high": 1.085, "low": 1.084, "close": 1.085, "volume": 3553.43, "quote_volume": 3852.05646, "trades": 25, "taker_buy_quote": 1739.04778}, {"ts": 1775160360000, "open": 1.085, "high": 1.085, "low": 1.085, "close": 1.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160420000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 23.02, "quote_volume": 24.99972, "trades": 1, "taker_buy_quote": 24.99972}, {"ts": 1775160480000, "open": 1.085, "high": 1.086, "low": 1.085, "close": 1.086, "volume": 1141.82, "quote_volume": 1239.94402, "trades": 16, "taker_buy_quote": 570.75816}, {"ts": 1775160540000, "open": 1.085, "high": 1.085, "low": 1.085, "close": 1.085, "volume": 32.09, "quote_volume": 34.81765, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775160600000, "open": 1.085, "high": 1.085, "low": 1.085, "close": 1.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160660000, "open": 1.085, "high": 1.085, "low": 1.085, "close": 1.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160720000, "open": 1.085, "high": 1.085, "low": 1.084, "close": 1.085, "volume": 713.13, "quote_volume": 773.72805, "trades": 10, "taker_buy_quote": 729.32615}, {"ts": 1775160780000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 273.33, "quote_volume": 296.83638, "trades": 7, "taker_buy_quote": 220.90326}, {"ts": 1775160840000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160900000, "open": 1.086, "high": 1.087, "low": 1.086, "close": 1.087, "volume": 745.54, "quote_volume": 809.93219, "trades": 17, "taker_buy_quote": 510.42425}, {"ts": 1775160960000, "open": 1.087, "high": 1.088, "low": 1.087, "close": 1.088, "volume": 812.73, "quote_volume": 883.75993, "trades": 13, "taker_buy_quote": 883.75993}, {"ts": 1775161020000, "open": 1.089, "high": 1.092, "low": 1.089, "close": 1.092, "volume": 567.13, "quote_volume": 618.32813, "trades": 11, "taker_buy_quote": 72.85698}, {"ts": 1775161080000, "open": 1.093, "high": 1.093, "low": 1.091, "close": 1.091, "volume": 2067.61, "quote_volume": 2256.21906, "trades": 12, "taker_buy_quote": 550.49501}, {"ts": 1775161140000, "open": 1.092, "high": 1.094, "low": 1.092, "close": 1.094, "volume": 1427.73, "quote_volume": 1560.38922, "trades": 21, "taker_buy_quote": 1560.38922}, {"ts": 1775161200000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 544.25, "quote_volume": 595.4095, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775161260000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.094, "volume": 1590.73, "quote_volume": 1740.18612, "trades": 14, "taker_buy_quote": 876.66596}, {"ts": 1775161320000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 671.52, "quote_volume": 734.64288, "trades": 5, "taker_buy_quote": 40.478}, {"ts": 1775161380000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161440000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 222.43, "quote_volume": 243.11599, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775161500000, "open": 1.092, "high": 1.092, "low": 1.091, "close": 1.091, "volume": 959.6, "quote_volume": 1047.6594, "trades": 7, "taker_buy_quote": 209.2538}, {"ts": 1775161560000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161620000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 1244.67, "quote_volume": 1359.17964, "trades": 17, "taker_buy_quote": 543.90336}, {"ts": 1775161680000, "open": 1.093, "high": 1.095, "low": 1.093, "close": 1.095, "volume": 527.24, "quote_volume": 576.56453, "trades": 13, "taker_buy_quote": 336.64684}, {"ts": 1775161740000, "open": 1.095, "high": 1.097, "low": 1.095, "close": 1.097, "volume": 514.16, "quote_volume": 563.38649, "trades": 10, "taker_buy_quote": 341.48718}, {"ts": 1775161800000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 270.8, "quote_volume": 297.0676, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775161860000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161920000, "open": 1.095, "high": 1.095, "low": 1.094, "close": 1.094, "volume": 641.11, "quote_volume": 701.48751, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775161980000, "open": 1.093, "high": 1.094, "low": 1.093, "close": 1.094, "volume": 1738.66, "quote_volume": 1901.0712, "trades": 27, "taker_buy_quote": 1471.4129}, {"ts": 1775162040000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162100000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 448.22, "quote_volume": 490.8009, "trades": 6, "taker_buy_quote": 452.8263}, {"ts": 1775162160000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 418.47, "quote_volume": 458.22465, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775162220000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162280000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 13.89, "quote_volume": 15.20955, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775162340000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 166.27, "quote_volume": 182.23192, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775162400000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 1067.27, "quote_volume": 1168.66065, "trades": 12, "taker_buy_quote": 742.3443}, {"ts": 1775162460000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 124.88, "quote_volume": 136.49384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775162520000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 197.85, "quote_volume": 216.25005, "trades": 2, "taker_buy_quote": 216.25005}, {"ts": 1775162580000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162640000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162700000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162760000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 310.29, "quote_volume": 339.14697, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775162820000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162880000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 166.48, "quote_volume": 181.79616, "trades": 2, "taker_buy_quote": 181.79616}, {"ts": 1775162940000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163000000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163060000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163120000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163180000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163240000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 558.04, "quote_volume": 608.82164, "trades": 4, "taker_buy_quote": 608.82164}, {"ts": 1775163300000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 314.26, "quote_volume": 342.5434, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775163360000, "open": 1.091, "high": 1.091, "low": 1.09, "close": 1.09, "volume": 107.23, "quote_volume": 116.88619, "trades": 2, "taker_buy_quote": 5.98959}, {"ts": 1775163420000, "open": 1.091, "high": 1.091, "low": 1.09, "close": 1.09, "volume": 194.35, "quote_volume": 211.91214, "trades": 3, "taker_buy_quote": 77.06824}, {"ts": 1775163480000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 696.79, "quote_volume": 760.19789, "trades": 19, "taker_buy_quote": 393.31641}, {"ts": 1775163540000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163600000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 320.5, "quote_volume": 349.6655, "trades": 13, "taker_buy_quote": 270.568}, {"ts": 1775163660000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 160.0, "quote_volume": 174.56, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775163720000, "open": 1.09, "high": 1.09, "low": 1.088, "close": 1.089, "volume": 14573.02, "quote_volume": 15883.8561, "trades": 34, "taker_buy_quote": 692.9307}, {"ts": 1775163780000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163840000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 14273.8, "quote_volume": 15544.1682, "trades": 27, "taker_buy_quote": 15465.2157}, {"ts": 1775163900000, "open": 1.089, "high": 1.09, "low": 1.089, "close": 1.09, "volume": 990.01, "quote_volume": 1079.0384, "trades": 18, "taker_buy_quote": 573.0239}, {"ts": 1775163960000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 91.66, "quote_volume": 100.00106, "trades": 1, "taker_buy_quote": 100.00106}, {"ts": 1775164020000, "open": 1.09, "high": 1.09, "low": 1.089, "close": 1.089, "volume": 705.79, "quote_volume": 769.1661, "trades": 6, "taker_buy_quote": 84.0826}, {"ts": 1775164080000, "open": 1.09, "high": 1.091, "low": 1.09, "close": 1.091, "volume": 257.16, "quote_volume": 280.31356, "trades": 12, "taker_buy_quote": 280.31356}, {"ts": 1775164140000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 72.5, "quote_volume": 79.025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775164200000, "open": 1.09, "high": 1.094, "low": 1.09, "close": 1.092, "volume": 4050.07, "quote_volume": 4422.86512, "trades": 54, "taker_buy_quote": 2885.95456}, {"ts": 1775164260000, "open": 1.091, "high": 1.091, "low": 1.089, "close": 1.089, "volume": 2515.91, "quote_volume": 2743.18013, "trades": 42, "taker_buy_quote": 1281.315}, {"ts": 1775164320000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 780.5, "quote_volume": 849.9645, "trades": 25, "taker_buy_quote": 692.0595}, {"ts": 1775164380000, "open": 1.088, "high": 1.089, "low": 1.088, "close": 1.089, "volume": 390.13, "quote_volume": 424.82067, "trades": 13, "taker_buy_quote": 391.20147}, {"ts": 1775164440000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 128.14, "quote_volume": 139.6726, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775164500000, "open": 1.09, "high": 1.09, "low": 1.089, "close": 1.089, "volume": 374.58, "quote_volume": 408.12507, "trades": 11, "taker_buy_quote": 130.8}, {"ts": 1775164560000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 496.8, "quote_volume": 541.0152, "trades": 14, "taker_buy_quote": 541.0152}, {"ts": 1775164620000, "open": 1.089, "high": 1.091, "low": 1.089, "close": 1.091, "volume": 953.96, "quote_volume": 1040.00531, "trades": 26, "taker_buy_quote": 1015.9493}, {"ts": 1775164680000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 54.72, "quote_volume": 59.69952, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775164740000, "open": 1.091, "high": 1.093, "low": 1.091, "close": 1.093, "volume": 14690.32, "quote_volume": 16056.33807, "trades": 20, "taker_buy_quote": 445.16628}, {"ts": 1775164800000, "open": 1.092, "high": 1.096, "low": 1.092, "close": 1.094, "volume": 15443.45, "quote_volume": 16866.92732, "trades": 20, "taker_buy_quote": 16828.9874}, {"ts": 1775164860000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 46.98, "quote_volume": 51.39612, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775164920000, "open": 1.095, "high": 1.096, "low": 1.095, "close": 1.096, "volume": 916.29, "quote_volume": 1003.91243, "trades": 12, "taker_buy_quote": 694.44485}, {"ts": 1775164980000, "open": 1.096, "high": 1.096, "low": 1.095, "close": 1.095, "volume": 290.28, "quote_volume": 318.06516, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775165040000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 740.58, "quote_volume": 810.9351, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775165100000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165160000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 4.58, "quote_volume": 5.01052, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775165220000, "open": 1.095, "high": 1.095, "low": 1.094, "close": 1.094, "volume": 252.55, "quote_volume": 276.53767, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775165280000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165340000, "open": 1.095, "high": 1.096, "low": 1.095, "close": 1.096, "volume": 314.89, "quote_volume": 344.92764, "trades": 2, "taker_buy_quote": 344.92764}, {"ts": 1775165400000, "open": 1.096, "high": 1.098, "low": 1.096, "close": 1.097, "volume": 1520.53, "quote_volume": 1668.83826, "trades": 17, "taker_buy_quote": 1507.999}, {"ts": 1775165460000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 1401.12, "quote_volume": 1537.02864, "trades": 13, "taker_buy_quote": 1537.02864}, {"ts": 1775165520000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165580000, "open": 1.097, "high": 1.097, "low": 1.096, "close": 1.097, "volume": 1390.91, "quote_volume": 1525.81974, "trades": 6, "taker_buy_quote": 944.54991}, {"ts": 1775165640000, "open": 1.098, "high": 1.1, "low": 1.098, "close": 1.098, "volume": 3192.62, "quote_volume": 3508.05255, "trades": 17, "taker_buy_quote": 3480.28413}, {"ts": 1775165700000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165760000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 952.93, "quote_volume": 1046.31714, "trades": 20, "taker_buy_quote": 929.81934}, {"ts": 1775165820000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165880000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165940000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 928.33, "quote_volume": 1019.30634, "trades": 8, "taker_buy_quote": 939.70134}, {"ts": 1775166000000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 51.2, "quote_volume": 56.2176, "trades": 2, "taker_buy_quote": 56.2176}, {"ts": 1775166060000, "open": 1.098, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 1952.06, "quote_volume": 2143.57888, "trades": 18, "taker_buy_quote": 373.2174}, {"ts": 1775166120000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 17.64, "quote_volume": 19.35108, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775166180000, "open": 1.097, "high": 1.097, "low": 1.094, "close": 1.094, "volume": 6397.44, "quote_volume": 7006.86614, "trades": 16, "taker_buy_quote": 1130.76512}, {"ts": 1775166240000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166300000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166360000, "open": 1.093, "high": 1.094, "low": 1.093, "close": 1.094, "volume": 311.46, "quote_volume": 340.73078, "trades": 14, "taker_buy_quote": 333.67}, {"ts": 1775166420000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166480000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 2020.66, "quote_volume": 2212.6227, "trades": 7, "taker_buy_quote": 2212.6227}, {"ts": 1775166540000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166600000, "open": 1.095, "high": 1.096, "low": 1.095, "close": 1.096, "volume": 608.24, "quote_volume": 666.42104, "trades": 11, "taker_buy_quote": 666.42104}, {"ts": 1775166660000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166720000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166780000, "open": 1.096, "high": 1.097, "low": 1.096, "close": 1.097, "volume": 6739.75, "quote_volume": 7388.38055, "trades": 19, "taker_buy_quote": 7388.38055}, {"ts": 1775166840000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 117.79, "quote_volume": 129.33342, "trades": 6, "taker_buy_quote": 117.20052}, {"ts": 1775166900000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 9.12, "quote_volume": 10.01376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775166960000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167020000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167080000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167140000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167200000, "open": 1.097, "high": 1.098, "low": 1.097, "close": 1.098, "volume": 7363.8, "quote_volume": 8078.93197, "trades": 31, "taker_buy_quote": 926.02026}, {"ts": 1775167260000, "open": 1.099, "high": 1.101, "low": 1.099, "close": 1.101, "volume": 1186.26, "quote_volume": 1305.56108, "trades": 20, "taker_buy_quote": 1004.53667}, {"ts": 1775167320000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167380000, "open": 1.101, "high": 1.104, "low": 1.101, "close": 1.102, "volume": 9104.2, "quote_volume": 10028.37601, "trades": 44, "taker_buy_quote": 9242.02146}, {"ts": 1775167440000, "open": 1.102, "high": 1.105, "low": 1.102, "close": 1.105, "volume": 2312.3, "quote_volume": 2552.34577, "trades": 42, "taker_buy_quote": 2091.26149}, {"ts": 1775167500000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 759.8, "quote_volume": 838.8192, "trades": 18, "taker_buy_quote": 605.8752}, {"ts": 1775167560000, "open": 1.103, "high": 1.103, "low": 1.102, "close": 1.102, "volume": 481.55, "quote_volume": 530.72325, "trades": 13, "taker_buy_quote": 469.8928}, {"ts": 1775167620000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167680000, "open": 1.102, "high": 1.102, "low": 1.101, "close": 1.101, "volume": 503.47, "quote_volume": 554.56766, "trades": 14, "taker_buy_quote": 272.40338}, {"ts": 1775167740000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 502.4, "quote_volume": 552.64, "trades": 16, "taker_buy_quote": 552.64}, {"ts": 1775167800000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167860000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 680.74, "quote_volume": 749.49474, "trades": 12, "taker_buy_quote": 749.49474}, {"ts": 1775167920000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167980000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 1079.04, "quote_volume": 1188.02304, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775168040000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168100000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168160000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168220000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168280000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168340000, "open": 1.101, "high": 1.104, "low": 1.101, "close": 1.104, "volume": 25284.76, "quote_volume": 27876.89888, "trades": 72, "taker_buy_quote": 8527.94759}, {"ts": 1775168400000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 5.43, "quote_volume": 5.99472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775168460000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 1982.36, "quote_volume": 2188.52544, "trades": 15, "taker_buy_quote": 726.8736}, {"ts": 1775168520000, "open": 1.105, "high": 1.109, "low": 1.105, "close": 1.108, "volume": 8607.21, "quote_volume": 9530.48131, "trades": 90, "taker_buy_quote": 4326.13085}, {"ts": 1775168580000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 295.99, "quote_volume": 328.0462, "trades": 8, "taker_buy_quote": 99.01152}, {"ts": 1775168640000, "open": 1.108, "high": 1.113, "low": 1.107, "close": 1.109, "volume": 20700.37, "quote_volume": 22987.64815, "trades": 158, "taker_buy_quote": 16376.01057}, {"ts": 1775168700000, "open": 1.108, "high": 1.111, "low": 1.108, "close": 1.111, "volume": 6938.13, "quote_volume": 7696.9463, "trades": 45, "taker_buy_quote": 6818.80868}, {"ts": 1775168760000, "open": 1.111, "high": 1.112, "low": 1.11, "close": 1.112, "volume": 6817.37, "quote_volume": 7574.72736, "trades": 69, "taker_buy_quote": 5960.96273}, {"ts": 1775168820000, "open": 1.113, "high": 1.113, "low": 1.108, "close": 1.108, "volume": 8146.51, "quote_volume": 9047.60351, "trades": 71, "taker_buy_quote": 5912.69242}, {"ts": 1775168880000, "open": 1.108, "high": 1.11, "low": 1.108, "close": 1.11, "volume": 2836.17, "quote_volume": 3144.9123, "trades": 37, "taker_buy_quote": 2542.1952}, {"ts": 1775168940000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 352.08, "quote_volume": 390.35672, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775169000000, "open": 1.108, "high": 1.11, "low": 1.108, "close": 1.11, "volume": 2527.74, "quote_volume": 2803.34166, "trades": 55, "taker_buy_quote": 2682.09469}, {"ts": 1775169060000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169120000, "open": 1.109, "high": 1.11, "low": 1.108, "close": 1.11, "volume": 7582.7, "quote_volume": 8408.75658, "trades": 26, "taker_buy_quote": 3045.44862}, {"ts": 1775169180000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 1888.62, "quote_volume": 2093.87521, "trades": 26, "taker_buy_quote": 2093.87521}, {"ts": 1775169240000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169300000, "open": 1.109, "high": 1.111, "low": 1.109, "close": 1.111, "volume": 2171.73, "quote_volume": 2410.58214, "trades": 19, "taker_buy_quote": 2191.27074}, {"ts": 1775169360000, "open": 1.11, "high": 1.11, "low": 1.108, "close": 1.108, "volume": 1117.4, "quote_volume": 1239.1966, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775169420000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 2696.5, "quote_volume": 2987.65806, "trades": 21, "taker_buy_quote": 698.32808}, {"ts": 1775169480000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 648.11, "quote_volume": 717.45777, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775169540000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169600000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 216.5, "quote_volume": 239.80579, "trades": 10, "taker_buy_quote": 155.44132}, {"ts": 1775169660000, "open": 1.106, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 351.97, "quote_volume": 389.22882, "trades": 5, "taker_buy_quote": 76.94442}, {"ts": 1775169720000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 1851.69, "quote_volume": 2049.37571, "trades": 19, "taker_buy_quote": 1937.30303}, {"ts": 1775169780000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 631.13, "quote_volume": 699.44054, "trades": 8, "taker_buy_quote": 699.44054}, {"ts": 1775169840000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 1617.46, "quote_volume": 1796.79114, "trades": 22, "taker_buy_quote": 1567.10994}, {"ts": 1775169900000, "open": 1.111, "high": 1.113, "low": 1.109, "close": 1.113, "volume": 21669.9, "quote_volume": 24075.46249, "trades": 106, "taker_buy_quote": 14674.53313}, {"ts": 1775169960000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 1512.43, "quote_volume": 1683.33459, "trades": 11, "taker_buy_quote": 942.27693}, {"ts": 1775170020000, "open": 1.113, "high": 1.116, "low": 1.112, "close": 1.115, "volume": 12494.41, "quote_volume": 13917.36175, "trades": 81, "taker_buy_quote": 6865.71954}, {"ts": 1775170080000, "open": 1.116, "high": 1.116, "low": 1.108, "close": 1.108, "volume": 12329.05, "quote_volume": 13703.13369, "trades": 67, "taker_buy_quote": 6885.56526}, {"ts": 1775170140000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 1077.32, "quote_volume": 1193.67056, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775170200000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 4723.7, "quote_volume": 5240.32661, "trades": 41, "taker_buy_quote": 3326.32569}, {"ts": 1775170260000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 248.02, "quote_volume": 274.72249, "trades": 4, "taker_buy_quote": 182.0998}, {"ts": 1775170320000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170380000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.106, "volume": 107.03, "quote_volume": 118.46551, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775170440000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 2408.56, "quote_volume": 2666.19519, "trades": 21, "taker_buy_quote": 2576.90781}, {"ts": 1775170500000, "open": 1.108, "high": 1.108, "low": 1.105, "close": 1.106, "volume": 3466.22, "quote_volume": 3837.68812, "trades": 22, "taker_buy_quote": 1616.3722}, {"ts": 1775170560000, "open": 1.106, "high": 1.106, "low": 1.104, "close": 1.106, "volume": 13929.45, "quote_volume": 15400.70792, "trades": 62, "taker_buy_quote": 3819.36211}, {"ts": 1775170620000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 12.0, "quote_volume": 13.272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775170680000, "open": 1.106, "high": 1.106, "low": 1.103, "close": 1.104, "volume": 14152.38, "quote_volume": 15646.91338, "trades": 24, "taker_buy_quote": 328.4166}, {"ts": 1775170740000, "open": 1.104, "high": 1.104, "low": 1.102, "close": 1.103, "volume": 6259.89, "quote_volume": 6904.04409, "trades": 53, "taker_buy_quote": 4734.28893}, {"ts": 1775170800000, "open": 1.103, "high": 1.106, "low": 1.102, "close": 1.106, "volume": 21889.15, "quote_volume": 24148.29523, "trades": 59, "taker_buy_quote": 6292.33257}, {"ts": 1775170860000, "open": 1.106, "high": 1.11, "low": 1.106, "close": 1.11, "volume": 3980.28, "quote_volume": 4408.9518, "trades": 37, "taker_buy_quote": 3060.41318}, {"ts": 1775170920000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 3464.97, "quote_volume": 3844.21709, "trades": 34, "taker_buy_quote": 1164.79049}, {"ts": 1775170980000, "open": 1.109, "high": 1.109, "low": 1.106, "close": 1.106, "volume": 1636.16, "quote_volume": 1812.21529, "trades": 10, "taker_buy_quote": 13.98449}, {"ts": 1775171040000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 1277.55, "quote_volume": 1414.97208, "trades": 15, "taker_buy_quote": 1414.97208}, {"ts": 1775171100000, "open": 1.108, "high": 1.111, "low": 1.108, "close": 1.111, "volume": 2938.94, "quote_volume": 3261.84477, "trades": 20, "taker_buy_quote": 3150.84477}, {"ts": 1775171160000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 554.96, "quote_volume": 616.22056, "trades": 4, "taker_buy_quote": 19.50916}, {"ts": 1775171220000, "open": 1.11, "high": 1.111, "low": 1.109, "close": 1.111, "volume": 2184.33, "quote_volume": 2423.25897, "trades": 22, "taker_buy_quote": 1100.53279}, {"ts": 1775171280000, "open": 1.11, "high": 1.11, "low": 1.108, "close": 1.108, "volume": 9732.4, "quote_volume": 10793.01077, "trades": 31, "taker_buy_quote": 3512.13889}, {"ts": 1775171340000, "open": 1.108, "high": 1.11, "low": 1.107, "close": 1.11, "volume": 638.11, "quote_volume": 707.87643, "trades": 9, "taker_buy_quote": 671.86572}, {"ts": 1775171400000, "open": 1.11, "high": 1.113, "low": 1.109, "close": 1.113, "volume": 6611.18, "quote_volume": 7346.19584, "trades": 41, "taker_buy_quote": 3260.97543}, {"ts": 1775171460000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 1244.6, "quote_volume": 1385.83433, "trades": 15, "taker_buy_quote": 785.51552}, {"ts": 1775171520000, "open": 1.112, "high": 1.113, "low": 1.11, "close": 1.112, "volume": 10124.27, "quote_volume": 11257.69298, "trades": 61, "taker_buy_quote": 6710.57743}, {"ts": 1775171580000, "open": 1.112, "high": 1.112, "low": 1.11, "close": 1.11, "volume": 3664.65, "quote_volume": 4072.75947, "trades": 44, "taker_buy_quote": 1021.8978}, {"ts": 1775171640000, "open": 1.111, "high": 1.113, "low": 1.111, "close": 1.113, "volume": 3192.38, "quote_volume": 3550.51279, "trades": 18, "taker_buy_quote": 3504.35668}, {"ts": 1775171700000, "open": 1.112, "high": 1.113, "low": 1.11, "close": 1.112, "volume": 16230.72, "quote_volume": 18044.66654, "trades": 47, "taker_buy_quote": 3279.2484}, {"ts": 1775171760000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 379.63, "quote_volume": 422.50919, "trades": 5, "taker_buy_quote": 422.50919}, {"ts": 1775171820000, "open": 1.113, "high": 1.113, "low": 1.109, "close": 1.11, "volume": 4021.58, "quote_volume": 4466.63667, "trades": 33, "taker_buy_quote": 1035.963}, {"ts": 1775171880000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 1313.83, "quote_volume": 1457.72239, "trades": 9, "taker_buy_quote": 376.3122}, {"ts": 1775171940000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 254.4, "quote_volume": 281.8752, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775172000000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 3264.06, "quote_volume": 3615.25253, "trades": 34, "taker_buy_quote": 1845.49656}, {"ts": 1775172060000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 802.94, "quote_volume": 888.85458, "trades": 7, "taker_buy_quote": 505.94328}, {"ts": 1775172120000, "open": 1.107, "high": 1.108, "low": 1.106, "close": 1.106, "volume": 2522.98, "quote_volume": 2792.27629, "trades": 16, "taker_buy_quote": 1219.99775}, {"ts": 1775172180000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 1152.45, "quote_volume": 1274.6097, "trades": 11, "taker_buy_quote": 892.0443}, {"ts": 1775172240000, "open": 1.106, "high": 1.106, "low": 1.105, "close": 1.105, "volume": 1162.11, "quote_volume": 1285.28366, "trades": 9, "taker_buy_quote": 1274.23366}, {"ts": 1775172300000, "open": 1.105, "high": 1.105, "low": 1.102, "close": 1.103, "volume": 3142.27, "quote_volume": 3466.0436, "trades": 20, "taker_buy_quote": 123.56}, {"ts": 1775172360000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 604.63, "quote_volume": 666.90689, "trades": 10, "taker_buy_quote": 322.5172}, {"ts": 1775172420000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 93.33, "quote_volume": 102.84966, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775172480000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 27.68, "quote_volume": 30.50336, "trades": 1, "taker_buy_quote": 30.50336}, {"ts": 1775172540000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 27.34, "quote_volume": 30.10134, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775172600000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172660000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172720000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 33.3, "quote_volume": 36.6966, "trades": 1, "taker_buy_quote": 36.6966}, {"ts": 1775172780000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172840000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 826.49, "quote_volume": 910.79198, "trades": 7, "taker_buy_quote": 910.79198}, {"ts": 1775172900000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172960000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173020000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 262.5, "quote_volume": 289.275, "trades": 2, "taker_buy_quote": 289.275}, {"ts": 1775173080000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173140000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173200000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173260000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173320000, "open": 1.102, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 566.87, "quote_volume": 625.16261, "trades": 12, "taker_buy_quote": 509.85499}, {"ts": 1775173380000, "open": 1.104, "high": 1.107, "low": 1.104, "close": 1.107, "volume": 4373.26, "quote_volume": 4835.23707, "trades": 31, "taker_buy_quote": 3995.29339}, {"ts": 1775173440000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 1205.17, "quote_volume": 1334.12319, "trades": 8, "taker_buy_quote": 239.5548}, {"ts": 1775173500000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 384.29, "quote_volume": 425.79332, "trades": 2, "taker_buy_quote": 425.79332}, {"ts": 1775173560000, "open": 1.108, "high": 1.108, "low": 1.106, "close": 1.106, "volume": 1293.46, "quote_volume": 1432.12832, "trades": 8, "taker_buy_quote": 162.25552}, {"ts": 1775173620000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 675.23, "quote_volume": 746.8776, "trades": 7, "taker_buy_quote": 508.3134}, {"ts": 1775173680000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.106, "volume": 249.76, "quote_volume": 276.441, "trades": 6, "taker_buy_quote": 218.49966}, {"ts": 1775173740000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173800000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 746.75, "quote_volume": 826.71632, "trades": 8, "taker_buy_quote": 761.03801}, {"ts": 1775173860000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 1196.12, "quote_volume": 1325.04876, "trades": 8, "taker_buy_quote": 325.06504}, {"ts": 1775173920000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173980000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 361.63, "quote_volume": 400.68604, "trades": 3, "taker_buy_quote": 400.68604}, {"ts": 1775174040000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 889.2, "quote_volume": 986.1228, "trades": 5, "taker_buy_quote": 602.5197}, {"ts": 1775174100000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 5411.75, "quote_volume": 6011.32638, "trades": 25, "taker_buy_quote": 3519.14594}, {"ts": 1775174160000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 806.37, "quote_volume": 895.87707, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775174220000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 4.51, "quote_volume": 5.01061, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775174280000, "open": 1.111, "high": 1.111, "low": 1.108, "close": 1.108, "volume": 2271.96, "quote_volume": 2521.21678, "trades": 18, "taker_buy_quote": 164.6865}, {"ts": 1775174340000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 1717.03, "quote_volume": 1901.61141, "trades": 14, "taker_buy_quote": 568.7364}, {"ts": 1775174400000, "open": 1.109, "high": 1.112, "low": 1.109, "close": 1.111, "volume": 2959.99, "quote_volume": 3286.37551, "trades": 22, "taker_buy_quote": 1482.62867}, {"ts": 1775174460000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174520000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 1883.72, "quote_volume": 2089.56165, "trades": 12, "taker_buy_quote": 218.9166}, {"ts": 1775174580000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 568.55, "quote_volume": 631.0905, "trades": 9, "taker_buy_quote": 631.0905}, {"ts": 1775174640000, "open": 1.111, "high": 1.113, "low": 1.111, "close": 1.113, "volume": 510.87, "quote_volume": 568.01929, "trades": 4, "taker_buy_quote": 568.01929}, {"ts": 1775174700000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 1669.12, "quote_volume": 1857.73056, "trades": 11, "taker_buy_quote": 436.60764}, {"ts": 1775174760000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 1215.41, "quote_volume": 1351.53592, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775174820000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 28.91, "quote_volume": 32.11901, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775174880000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 940.33, "quote_volume": 1044.50683, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775174940000, "open": 1.111, "high": 1.113, "low": 1.111, "close": 1.113, "volume": 4684.1, "quote_volume": 5210.12, "trades": 26, "taker_buy_quote": 5204.12093}, {"ts": 1775175000000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 1717.01, "quote_volume": 1911.01491, "trades": 18, "taker_buy_quote": 234.1752}, {"ts": 1775175060000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 943.38, "quote_volume": 1049.98194, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775175120000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 327.09, "quote_volume": 364.03526, "trades": 5, "taker_buy_quote": 346.34334}, {"ts": 1775175180000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 19.39, "quote_volume": 21.58107, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775175240000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 160.47, "quote_volume": 178.77251, "trades": 7, "taker_buy_quote": 54.00451}, {"ts": 1775175300000, "open": 1.115, "high": 1.116, "low": 1.114, "close": 1.116, "volume": 3980.79, "quote_volume": 4441.47721, "trades": 38, "taker_buy_quote": 2767.49256}, {"ts": 1775175360000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 3565.47, "quote_volume": 3982.47799, "trades": 35, "taker_buy_quote": 2945.10454}, {"ts": 1775175420000, "open": 1.117, "high": 1.118, "low": 1.116, "close": 1.116, "volume": 4505.87, "quote_volume": 5031.44027, "trades": 24, "taker_buy_quote": 1407.83441}, {"ts": 1775175480000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 43.38, "quote_volume": 48.3687, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775175540000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 1442.2, "quote_volume": 1608.053, "trades": 10, "taker_buy_quote": 517.23735}, {"ts": 1775175600000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 217.44, "quote_volume": 242.66304, "trades": 2, "taker_buy_quote": 242.66304}, {"ts": 1775175660000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 535.7, "quote_volume": 597.56912, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775175720000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 292.56, "quote_volume": 326.49696, "trades": 5, "taker_buy_quote": 242.79696}, {"ts": 1775175780000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 414.46, "quote_volume": 462.53736, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775175840000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 394.9, "quote_volume": 440.78165, "trades": 6, "taker_buy_quote": 419.69269}, {"ts": 1775175900000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 1797.93, "quote_volume": 2007.81844, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775175960000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 4001.81, "quote_volume": 4466.01996, "trades": 7, "taker_buy_quote": 3624.50016}, {"ts": 1775176020000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 2037.18, "quote_volume": 2273.23194, "trades": 23, "taker_buy_quote": 1119.09132}, {"ts": 1775176080000, "open": 1.117, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 1085.25, "quote_volume": 1212.65828, "trades": 10, "taker_buy_quote": 807.44188}, {"ts": 1775176140000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 3166.68, "quote_volume": 3540.2108, "trades": 24, "taker_buy_quote": 1551.40388}, {"ts": 1775176200000, "open": 1.117, "high": 1.12, "low": 1.117, "close": 1.12, "volume": 4407.05, "quote_volume": 4933.12372, "trades": 45, "taker_buy_quote": 3502.17674}, {"ts": 1775176260000, "open": 1.12, "high": 1.12, "low": 1.118, "close": 1.118, "volume": 2454.75, "quote_volume": 2746.49483, "trades": 15, "taker_buy_quote": 386.7162}, {"ts": 1775176320000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 697.3, "quote_volume": 780.2787, "trades": 11, "taker_buy_quote": 581.35407}, {"ts": 1775176380000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 46.15, "quote_volume": 51.64185, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775176440000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 357.94, "quote_volume": 400.97974, "trades": 4, "taker_buy_quote": 400.97974}, {"ts": 1775176500000, "open": 1.12, "high": 1.122, "low": 1.12, "close": 1.122, "volume": 3193.78, "quote_volume": 3578.77813, "trades": 21, "taker_buy_quote": 1050.5843}, {"ts": 1775176560000, "open": 1.122, "high": 1.127, "low": 1.122, "close": 1.127, "volume": 6060.36, "quote_volume": 6822.04773, "trades": 84, "taker_buy_quote": 3358.24416}, {"ts": 1775176620000, "open": 1.127, "high": 1.129, "low": 1.126, "close": 1.126, "volume": 8106.28, "quote_volume": 9143.4571, "trades": 72, "taker_buy_quote": 2637.23319}, {"ts": 1775176680000, "open": 1.126, "high": 1.128, "low": 1.125, "close": 1.126, "volume": 6678.43, "quote_volume": 7525.21457, "trades": 43, "taker_buy_quote": 4984.18845}, {"ts": 1775176740000, "open": 1.127, "high": 1.129, "low": 1.127, "close": 1.129, "volume": 3991.34, "quote_volume": 4504.70429, "trades": 35, "taker_buy_quote": 2700.66815}, {"ts": 1775176800000, "open": 1.129, "high": 1.134, "low": 1.126, "close": 1.133, "volume": 25810.43, "quote_volume": 29149.26363, "trades": 219, "taker_buy_quote": 13786.83461}, {"ts": 1775176860000, "open": 1.133, "high": 1.135, "low": 1.12, "close": 1.128, "volume": 82957.51, "quote_volume": 93555.98825, "trades": 508, "taker_buy_quote": 39214.27734}, {"ts": 1775176920000, "open": 1.128, "high": 1.133, "low": 1.128, "close": 1.13, "volume": 65408.74, "quote_volume": 73913.93205, "trades": 416, "taker_buy_quote": 42123.75928}, {"ts": 1775176980000, "open": 1.13, "high": 1.131, "low": 1.126, "close": 1.126, "volume": 11016.84, "quote_volume": 12451.58907, "trades": 76, "taker_buy_quote": 7004.98618}, {"ts": 1775177040000, "open": 1.126, "high": 1.126, "low": 1.115, "close": 1.121, "volume": 29056.52, "quote_volume": 32492.00408, "trades": 174, "taker_buy_quote": 18127.34465}, {"ts": 1775177100000, "open": 1.122, "high": 1.123, "low": 1.12, "close": 1.123, "volume": 10625.9, "quote_volume": 11922.86986, "trades": 64, "taker_buy_quote": 6489.81318}, {"ts": 1775177160000, "open": 1.123, "high": 1.125, "low": 1.121, "close": 1.121, "volume": 21857.22, "quote_volume": 24543.39817, "trades": 199, "taker_buy_quote": 10999.98874}, {"ts": 1775177220000, "open": 1.121, "high": 1.126, "low": 1.121, "close": 1.126, "volume": 8830.42, "quote_volume": 9910.33593, "trades": 55, "taker_buy_quote": 7296.1748}, {"ts": 1775177280000, "open": 1.126, "high": 1.129, "low": 1.125, "close": 1.127, "volume": 19807.21, "quote_volume": 22336.62536, "trades": 132, "taker_buy_quote": 10421.55972}, {"ts": 1775177340000, "open": 1.128, "high": 1.128, "low": 1.123, "close": 1.124, "volume": 9487.62, "quote_volume": 10679.06131, "trades": 43, "taker_buy_quote": 4723.60734}, {"ts": 1775177400000, "open": 1.123, "high": 1.123, "low": 1.115, "close": 1.117, "volume": 23450.19, "quote_volume": 26219.40854, "trades": 149, "taker_buy_quote": 11392.3638}, {"ts": 1775177460000, "open": 1.118, "high": 1.123, "low": 1.118, "close": 1.123, "volume": 17706.3, "quote_volume": 19846.84464, "trades": 126, "taker_buy_quote": 10847.73879}, {"ts": 1775177520000, "open": 1.123, "high": 1.124, "low": 1.121, "close": 1.122, "volume": 12534.98, "quote_volume": 14069.42225, "trades": 54, "taker_buy_quote": 8273.63186}, {"ts": 1775177580000, "open": 1.123, "high": 1.128, "low": 1.123, "close": 1.128, "volume": 16341.28, "quote_volume": 18407.00512, "trades": 91, "taker_buy_quote": 9533.13517}, {"ts": 1775177640000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.125, "volume": 3516.16, "quote_volume": 3956.31024, "trades": 18, "taker_buy_quote": 1315.97409}, {"ts": 1775177700000, "open": 1.125, "high": 1.125, "low": 1.121, "close": 1.121, "volume": 2368.0, "quote_volume": 2661.4754, "trades": 12, "taker_buy_quote": 222.075}, {"ts": 1775177760000, "open": 1.122, "high": 1.125, "low": 1.122, "close": 1.125, "volume": 4655.88, "quote_volume": 5229.04375, "trades": 19, "taker_buy_quote": 4302.61059}, {"ts": 1775177820000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 3283.77, "quote_volume": 3691.5232, "trades": 18, "taker_buy_quote": 474.39544}, {"ts": 1775177880000, "open": 1.123, "high": 1.127, "low": 1.123, "close": 1.127, "volume": 3095.46, "quote_volume": 3482.6645, "trades": 28, "taker_buy_quote": 2716.96304}, {"ts": 1775177940000, "open": 1.127, "high": 1.129, "low": 1.126, "close": 1.129, "volume": 2709.99, "quote_volume": 3056.74121, "trades": 26, "taker_buy_quote": 1023.86912}, {"ts": 1775178000000, "open": 1.129, "high": 1.132, "low": 1.129, "close": 1.132, "volume": 10842.09, "quote_volume": 12259.22943, "trades": 73, "taker_buy_quote": 8519.23785}, {"ts": 1775178060000, "open": 1.133, "high": 1.134, "low": 1.131, "close": 1.133, "volume": 2625.16, "quote_volume": 2973.95955, "trades": 27, "taker_buy_quote": 1114.00491}, {"ts": 1775178120000, "open": 1.133, "high": 1.134, "low": 1.132, "close": 1.132, "volume": 3355.62, "quote_volume": 3801.10762, "trades": 31, "taker_buy_quote": 1529.41107}, {"ts": 1775178180000, "open": 1.131, "high": 1.133, "low": 1.131, "close": 1.133, "volume": 3362.75, "quote_volume": 3806.93797, "trades": 25, "taker_buy_quote": 2275.41063}, {"ts": 1775178240000, "open": 1.134, "high": 1.135, "low": 1.132, "close": 1.132, "volume": 2768.43, "quote_volume": 3137.88188, "trades": 32, "taker_buy_quote": 888.50786}, {"ts": 1775178300000, "open": 1.133, "high": 1.135, "low": 1.133, "close": 1.135, "volume": 2906.73, "quote_volume": 3296.6067, "trades": 27, "taker_buy_quote": 1048.50836}, {"ts": 1775178360000, "open": 1.135, "high": 1.135, "low": 1.132, "close": 1.133, "volume": 1202.27, "quote_volume": 1363.33949, "trades": 15, "taker_buy_quote": 223.6542}, {"ts": 1775178420000, "open": 1.134, "high": 1.136, "low": 1.133, "close": 1.136, "volume": 4129.46, "quote_volume": 4686.21243, "trades": 43, "taker_buy_quote": 1821.73479}, {"ts": 1775178480000, "open": 1.136, "high": 1.14, "low": 1.136, "close": 1.139, "volume": 11738.97, "quote_volume": 13371.8214, "trades": 101, "taker_buy_quote": 6489.07263}, {"ts": 1775178540000, "open": 1.139, "high": 1.139, "low": 1.137, "close": 1.137, "volume": 2656.8, "quote_volume": 3022.118, "trades": 20, "taker_buy_quote": 2369.60285}, {"ts": 1775178600000, "open": 1.138, "high": 1.138, "low": 1.136, "close": 1.136, "volume": 1439.43, "quote_volume": 1637.14382, "trades": 23, "taker_buy_quote": 753.20356}, {"ts": 1775178660000, "open": 1.136, "high": 1.136, "low": 1.127, "close": 1.13, "volume": 28539.41, "quote_volume": 32262.80127, "trades": 100, "taker_buy_quote": 6410.85743}, {"ts": 1775178720000, "open": 1.129, "high": 1.132, "low": 1.129, "close": 1.132, "volume": 4653.9, "quote_volume": 5264.79011, "trades": 25, "taker_buy_quote": 5176.87488}, {"ts": 1775178780000, "open": 1.133, "high": 1.137, "low": 1.133, "close": 1.137, "volume": 3013.51, "quote_volume": 3419.68767, "trades": 16, "taker_buy_quote": 2474.38587}, {"ts": 1775178840000, "open": 1.136, "high": 1.138, "low": 1.136, "close": 1.138, "volume": 4840.76, "quote_volume": 5505.22921, "trades": 22, "taker_buy_quote": 3493.80892}, {"ts": 1775178900000, "open": 1.139, "high": 1.14, "low": 1.138, "close": 1.14, "volume": 4269.42, "quote_volume": 4866.57647, "trades": 30, "taker_buy_quote": 2487.92887}, {"ts": 1775178960000, "open": 1.14, "high": 1.141, "low": 1.14, "close": 1.14, "volume": 2686.41, "quote_volume": 3063.96005, "trades": 15, "taker_buy_quote": 1232.24}, {"ts": 1775179020000, "open": 1.14, "high": 1.142, "low": 1.139, "close": 1.141, "volume": 1001.48, "quote_volume": 1142.27241, "trades": 16, "taker_buy_quote": 903.45274}, {"ts": 1775179080000, "open": 1.141, "high": 1.141, "low": 1.136, "close": 1.138, "volume": 16979.91, "quote_volume": 19324.31005, "trades": 95, "taker_buy_quote": 7985.7577}, {"ts": 1775179140000, "open": 1.137, "high": 1.139, "low": 1.136, "close": 1.137, "volume": 1805.73, "quote_volume": 2053.83411, "trades": 14, "taker_buy_quote": 594.05952}, {"ts": 1775179200000, "open": 1.137, "high": 1.141, "low": 1.137, "close": 1.14, "volume": 1844.73, "quote_volume": 2102.61319, "trades": 18, "taker_buy_quote": 1508.26767}, {"ts": 1775179260000, "open": 1.14, "high": 1.14, "low": 1.139, "close": 1.139, "volume": 1294.14, "quote_volume": 1475.25287, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775179320000, "open": 1.141, "high": 1.141, "low": 1.14, "close": 1.141, "volume": 107.67, "quote_volume": 122.84614, "trades": 5, "taker_buy_quote": 116.76994}, {"ts": 1775179380000, "open": 1.141, "high": 1.141, "low": 1.138, "close": 1.138, "volume": 3059.1, "quote_volume": 3486.24736, "trades": 18, "taker_buy_quote": 900.5352}, {"ts": 1775179440000, "open": 1.138, "high": 1.138, "low": 1.133, "close": 1.133, "volume": 3665.4, "quote_volume": 4163.56289, "trades": 23, "taker_buy_quote": 13.59666}, {"ts": 1775179500000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 640.85, "quote_volume": 726.52375, "trades": 7, "taker_buy_quote": 605.42389}, {"ts": 1775179560000, "open": 1.136, "high": 1.138, "low": 1.135, "close": 1.138, "volume": 12778.81, "quote_volume": 14516.30802, "trades": 69, "taker_buy_quote": 5840.41524}, {"ts": 1775179620000, "open": 1.139, "high": 1.141, "low": 1.139, "close": 1.139, "volume": 2604.74, "quote_volume": 2969.49888, "trades": 15, "taker_buy_quote": 1032.58009}, {"ts": 1775179680000, "open": 1.139, "high": 1.14, "low": 1.136, "close": 1.136, "volume": 2522.46, "quote_volume": 2872.93613, "trades": 18, "taker_buy_quote": 1000.7671}, {"ts": 1775179740000, "open": 1.137, "high": 1.139, "low": 1.137, "close": 1.137, "volume": 2210.49, "quote_volume": 2514.73422, "trades": 16, "taker_buy_quote": 2040.60978}, {"ts": 1775179800000, "open": 1.138, "high": 1.139, "low": 1.138, "close": 1.139, "volume": 596.59, "quote_volume": 679.36751, "trades": 4, "taker_buy_quote": 229.69031}, {"ts": 1775179860000, "open": 1.139, "high": 1.139, "low": 1.138, "close": 1.138, "volume": 2535.93, "quote_volume": 2888.15748, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775179920000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 160.27, "quote_volume": 182.22699, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775179980000, "open": 1.136, "high": 1.137, "low": 1.136, "close": 1.137, "volume": 2387.57, "quote_volume": 2714.31594, "trades": 11, "taker_buy_quote": 2714.31594}, {"ts": 1775180040000, "open": 1.136, "high": 1.136, "low": 1.132, "close": 1.133, "volume": 1237.51, "quote_volume": 1402.43888, "trades": 15, "taker_buy_quote": 386.8651}, {"ts": 1775180100000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 107.06, "quote_volume": 121.19192, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775180160000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 438.93, "quote_volume": 496.44801, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775180220000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 306.35, "quote_volume": 346.76521, "trades": 5, "taker_buy_quote": 97.30672}, {"ts": 1775180280000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 86.16, "quote_volume": 97.53312, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775180340000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 402.48, "quote_volume": 455.59961, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775180400000, "open": 1.13, "high": 1.13, "low": 1.126, "close": 1.126, "volume": 2180.73, "quote_volume": 2460.36166, "trades": 19, "taker_buy_quote": 766.11563}, {"ts": 1775180460000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.127, "volume": 2607.08, "quote_volume": 2936.11556, "trades": 19, "taker_buy_quote": 2057.04736}, {"ts": 1775180520000, "open": 1.126, "high": 1.127, "low": 1.124, "close": 1.127, "volume": 5388.95, "quote_volume": 6063.10213, "trades": 22, "taker_buy_quote": 869.22598}, {"ts": 1775180580000, "open": 1.127, "high": 1.131, "low": 1.127, "close": 1.131, "volume": 5542.8, "quote_volume": 6260.84742, "trades": 26, "taker_buy_quote": 5115.33397}, {"ts": 1775180640000, "open": 1.13, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 300.31, "quote_volume": 339.59793, "trades": 3, "taker_buy_quote": 280.06953}, {"ts": 1775180700000, "open": 1.13, "high": 1.13, "low": 1.127, "close": 1.127, "volume": 1256.9, "quote_volume": 1418.88826, "trades": 14, "taker_buy_quote": 93.99624}, {"ts": 1775180760000, "open": 1.127, "high": 1.132, "low": 1.127, "close": 1.131, "volume": 3786.58, "quote_volume": 4280.9096, "trades": 36, "taker_buy_quote": 1423.74633}, {"ts": 1775180820000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180880000, "open": 1.132, "high": 1.133, "low": 1.131, "close": 1.131, "volume": 1182.46, "quote_volume": 1338.10741, "trades": 21, "taker_buy_quote": 329.54509}, {"ts": 1775180940000, "open": 1.13, "high": 1.134, "low": 1.13, "close": 1.133, "volume": 3197.63, "quote_volume": 3622.41381, "trades": 25, "taker_buy_quote": 1176.01203}, {"ts": 1775181000000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 174.74, "quote_volume": 197.80568, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775181060000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 437.03, "quote_volume": 494.3969, "trades": 5, "taker_buy_quote": 313.41428}, {"ts": 1775181120000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 1607.74, "quote_volume": 1819.96168, "trades": 13, "taker_buy_quote": 1086.64076}, {"ts": 1775181180000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181240000, "open": 1.133, "high": 1.133, "low": 1.13, "close": 1.13, "volume": 308.85, "quote_volume": 349.59443, "trades": 9, "taker_buy_quote": 23.71369}, {"ts": 1775181300000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181360000, "open": 1.131, "high": 1.132, "low": 1.13, "close": 1.13, "volume": 4835.56, "quote_volume": 5469.28275, "trades": 23, "taker_buy_quote": 1668.56783}, {"ts": 1775181420000, "open": 1.131, "high": 1.134, "low": 1.131, "close": 1.133, "volume": 2984.86, "quote_volume": 3379.75737, "trades": 20, "taker_buy_quote": 2805.68893}, {"ts": 1775181480000, "open": 1.131, "high": 1.134, "low": 1.131, "close": 1.133, "volume": 1715.96, "quote_volume": 1943.28097, "trades": 14, "taker_buy_quote": 1084.14527}, {"ts": 1775181540000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 950.69, "quote_volume": 1078.08246, "trades": 4, "taker_buy_quote": 437.724}, {"ts": 1775181600000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 900.17, "quote_volume": 1020.79278, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775181660000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 70.47, "quote_volume": 79.84251, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775181720000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181780000, "open": 1.133, "high": 1.133, "low": 1.13, "close": 1.13, "volume": 1036.42, "quote_volume": 1173.01967, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775181840000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 2304.47, "quote_volume": 2607.32004, "trades": 16, "taker_buy_quote": 2508.93792}, {"ts": 1775181900000, "open": 1.133, "high": 1.133, "low": 1.129, "close": 1.129, "volume": 1309.63, "quote_volume": 1482.01539, "trades": 10, "taker_buy_quote": 10.17434}, {"ts": 1775181960000, "open": 1.13, "high": 1.13, "low": 1.127, "close": 1.127, "volume": 2056.25, "quote_volume": 2321.80596, "trades": 19, "taker_buy_quote": 978.693}, {"ts": 1775182020000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 621.34, "quote_volume": 700.12039, "trades": 7, "taker_buy_quote": 85.576}, {"ts": 1775182080000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 523.68, "quote_volume": 589.14, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775182140000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.125, "volume": 1718.07, "quote_volume": 1932.27762, "trades": 18, "taker_buy_quote": 1757.0123}, {"ts": 1775182200000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.127, "volume": 1266.53, "quote_volume": 1427.26338, "trades": 9, "taker_buy_quote": 1104.15248}, {"ts": 1775182260000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 696.71, "quote_volume": 785.19217, "trades": 7, "taker_buy_quote": 201.45125}, {"ts": 1775182320000, "open": 1.128, "high": 1.129, "low": 1.128, "close": 1.129, "volume": 2260.2, "quote_volume": 2549.9856, "trades": 14, "taker_buy_quote": 1009.72416}, {"ts": 1775182380000, "open": 1.129, "high": 1.131, "low": 1.129, "close": 1.131, "volume": 4664.03, "quote_volume": 5273.53875, "trades": 16, "taker_buy_quote": 4462.72031}, {"ts": 1775182440000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 632.77, "quote_volume": 715.66287, "trades": 4, "taker_buy_quote": 559.9581}, {"ts": 1775182500000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.13, "volume": 1741.96, "quote_volume": 1968.92798, "trades": 9, "taker_buy_quote": 1024.0286}, {"ts": 1775182560000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 307.86, "quote_volume": 347.26608, "trades": 2, "taker_buy_quote": 347.26608}, {"ts": 1775182620000, "open": 1.128, "high": 1.128, "low": 1.125, "close": 1.125, "volume": 2131.2, "quote_volume": 2401.19253, "trades": 17, "taker_buy_quote": 811.65932}, {"ts": 1775182680000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 738.37, "quote_volume": 829.92788, "trades": 7, "taker_buy_quote": 444.2048}, {"ts": 1775182740000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.125, "volume": 3507.91, "quote_volume": 3948.41373, "trades": 16, "taker_buy_quote": 3232.84073}, {"ts": 1775182800000, "open": 1.125, "high": 1.125, "low": 1.122, "close": 1.123, "volume": 4878.66, "quote_volume": 5478.83318, "trades": 22, "taker_buy_quote": 3192.0214}, {"ts": 1775182860000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 1315.29, "quote_volume": 1477.07067, "trades": 4, "taker_buy_quote": 638.52657}, {"ts": 1775182920000, "open": 1.122, "high": 1.123, "low": 1.121, "close": 1.121, "volume": 1559.11, "quote_volume": 1748.96544, "trades": 8, "taker_buy_quote": 1056.14684}, {"ts": 1775182980000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183040000, "open": 1.121, "high": 1.121, "low": 1.119, "close": 1.12, "volume": 2598.84, "quote_volume": 2911.38906, "trades": 21, "taker_buy_quote": 1087.19727}, {"ts": 1775183100000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 476.95, "quote_volume": 533.70705, "trades": 5, "taker_buy_quote": 34.07355}, {"ts": 1775183160000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 989.1, "quote_volume": 1105.88646, "trades": 10, "taker_buy_quote": 837.3205}, {"ts": 1775183220000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 1506.95, "quote_volume": 1686.68512, "trades": 12, "taker_buy_quote": 840.28419}, {"ts": 1775183280000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 246.61, "quote_volume": 276.2032, "trades": 2, "taker_buy_quote": 276.2032}, {"ts": 1775183340000, "open": 1.119, "high": 1.119, "low": 1.115, "close": 1.115, "volume": 1469.84, "quote_volume": 1639.64376, "trades": 15, "taker_buy_quote": 1215.79907}, {"ts": 1775183400000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 4202.71, "quote_volume": 4686.48235, "trades": 20, "taker_buy_quote": 2498.7074}, {"ts": 1775183460000, "open": 1.116, "high": 1.118, "low": 1.115, "close": 1.116, "volume": 4537.44, "quote_volume": 5064.54002, "trades": 25, "taker_buy_quote": 2638.77792}, {"ts": 1775183520000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 2274.17, "quote_volume": 2538.17615, "trades": 11, "taker_buy_quote": 2097.13295}, {"ts": 1775183580000, "open": 1.115, "high": 1.115, "low": 1.112, "close": 1.112, "volume": 8491.69, "quote_volume": 9450.66702, "trades": 64, "taker_buy_quote": 3868.02322}, {"ts": 1775183640000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 5181.35, "quote_volume": 5765.83144, "trades": 28, "taker_buy_quote": 2632.00014}, {"ts": 1775183700000, "open": 1.114, "high": 1.115, "low": 1.112, "close": 1.112, "volume": 2569.54, "quote_volume": 2859.94616, "trades": 17, "taker_buy_quote": 1783.38064}, {"ts": 1775183760000, "open": 1.112, "high": 1.114, "low": 1.112, "close": 1.113, "volume": 2660.95, "quote_volume": 2960.7913, "trades": 21, "taker_buy_quote": 2673.98032}, {"ts": 1775183820000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 4171.86, "quote_volume": 4645.34832, "trades": 27, "taker_buy_quote": 2653.30092}, {"ts": 1775183880000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 4169.69, "quote_volume": 4647.56358, "trades": 27, "taker_buy_quote": 2981.13088}, {"ts": 1775183940000, "open": 1.114, "high": 1.115, "low": 1.113, "close": 1.114, "volume": 4075.76, "quote_volume": 4541.20431, "trades": 22, "taker_buy_quote": 2106.84254}, {"ts": 1775184000000, "open": 1.114, "high": 1.114, "low": 1.111, "close": 1.111, "volume": 3291.08, "quote_volume": 3661.14899, "trades": 19, "taker_buy_quote": 1249.6295}, {"ts": 1775184060000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 726.18, "quote_volume": 806.20823, "trades": 8, "taker_buy_quote": 402.53882}, {"ts": 1775184120000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 1755.27, "quote_volume": 1946.62524, "trades": 11, "taker_buy_quote": 273.51021}, {"ts": 1775184180000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 16.26, "quote_volume": 18.03776, "trades": 3, "taker_buy_quote": 18.03776}, {"ts": 1775184240000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184300000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 1961.07, "quote_volume": 2173.07995, "trades": 14, "taker_buy_quote": 520.65307}, {"ts": 1775184360000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 738.06, "quote_volume": 818.50854, "trades": 8, "taker_buy_quote": 548.46704}, {"ts": 1775184420000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 89.26, "quote_volume": 98.98934, "trades": 1, "taker_buy_quote": 98.98934}, {"ts": 1775184480000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 473.12, "quote_volume": 525.37211, "trades": 7, "taker_buy_quote": 376.37681}, {"ts": 1775184540000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 30.75, "quote_volume": 34.16325, "trades": 1, "taker_buy_quote": 34.16325}, {"ts": 1775184600000, "open": 1.11, "high": 1.11, "low": 1.108, "close": 1.108, "volume": 1825.0, "quote_volume": 2022.53378, "trades": 23, "taker_buy_quote": 805.97194}, {"ts": 1775184660000, "open": 1.108, "high": 1.11, "low": 1.108, "close": 1.11, "volume": 1594.08, "quote_volume": 1766.32028, "trades": 7, "taker_buy_quote": 1655.52028}, {"ts": 1775184720000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 360.52, "quote_volume": 399.81668, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775184780000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 2069.96, "quote_volume": 2297.68651, "trades": 18, "taker_buy_quote": 1666.48501}, {"ts": 1775184840000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 44.57, "quote_volume": 49.55599, "trades": 3, "taker_buy_quote": 43.05664}, {"ts": 1775184900000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 407.93, "quote_volume": 453.61224, "trades": 5, "taker_buy_quote": 172.70472}, {"ts": 1775184960000, "open": 1.112, "high": 1.114, "low": 1.112, "close": 1.114, "volume": 382.17, "quote_volume": 425.41228, "trades": 7, "taker_buy_quote": 425.41228}, {"ts": 1775185020000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 648.63, "quote_volume": 721.72539, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775185080000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 5.0, "quote_volume": 5.565, "trades": 1, "taker_buy_quote": 5.565}, {"ts": 1775185140000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 17.97, "quote_volume": 20.00061, "trades": 2, "taker_buy_quote": 20.00061}, {"ts": 1775185200000, "open": 1.112, "high": 1.113, "low": 1.111, "close": 1.113, "volume": 1408.86, "quote_volume": 1566.87538, "trades": 17, "taker_buy_quote": 1179.18353}, {"ts": 1775185260000, "open": 1.114, "high": 1.116, "low": 1.114, "close": 1.115, "volume": 1798.22, "quote_volume": 2004.75444, "trades": 26, "taker_buy_quote": 555.02921}, {"ts": 1775185320000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 1268.35, "quote_volume": 1412.95215, "trades": 10, "taker_buy_quote": 654.85287}, {"ts": 1775185380000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 409.0, "quote_volume": 455.626, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775185440000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 1866.59, "quote_volume": 2079.38126, "trades": 6, "taker_buy_quote": 563.92908}, {"ts": 1775185500000, "open": 1.114, "high": 1.114, "low": 1.112, "close": 1.112, "volume": 2385.15, "quote_volume": 2654.01267, "trades": 14, "taker_buy_quote": 598.2132}, {"ts": 1775185560000, "open": 1.112, "high": 1.114, "low": 1.111, "close": 1.114, "volume": 3420.77, "quote_volume": 3803.8577, "trades": 19, "taker_buy_quote": 1586.43973}, {"ts": 1775185620000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 143.18, "quote_volume": 159.50252, "trades": 4, "taker_buy_quote": 136.4093}, {"ts": 1775185680000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 163.35, "quote_volume": 182.13525, "trades": 2, "taker_buy_quote": 182.13525}, {"ts": 1775185740000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 975.42, "quote_volume": 1087.04606, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775185800000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 130.61, "quote_volume": 145.29284, "trades": 2, "taker_buy_quote": 145.29284}, {"ts": 1775185860000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 20.0, "quote_volume": 22.24, "trades": 1, "taker_buy_quote": 22.24}, {"ts": 1775185920000, "open": 1.112, "high": 1.114, "low": 1.112, "close": 1.114, "volume": 1114.83, "quote_volume": 1240.38766, "trades": 9, "taker_buy_quote": 1240.38766}, {"ts": 1775185980000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 298.15, "quote_volume": 332.15255, "trades": 4, "taker_buy_quote": 14.99675}, {"ts": 1775186040000, "open": 1.115, "high": 1.115, "low": 1.112, "close": 1.112, "volume": 6319.4, "quote_volume": 7032.07071, "trades": 35, "taker_buy_quote": 2552.48438}, {"ts": 1775186100000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186160000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 83.45, "quote_volume": 92.7964, "trades": 2, "taker_buy_quote": 92.7964}, {"ts": 1775186220000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 463.22, "quote_volume": 515.10064, "trades": 2, "taker_buy_quote": 515.10064}, {"ts": 1775186280000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 38.0, "quote_volume": 42.256, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775186340000, "open": 1.111, "high": 1.112, "low": 1.109, "close": 1.11, "volume": 23880.97, "quote_volume": 26527.74587, "trades": 91, "taker_buy_quote": 20009.79146}, {"ts": 1775186400000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 1882.41, "quote_volume": 2088.44106, "trades": 15, "taker_buy_quote": 1475.77401}, {"ts": 1775186460000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186520000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 109.08, "quote_volume": 121.18788, "trades": 3, "taker_buy_quote": 121.18788}, {"ts": 1775186580000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 3066.12, "quote_volume": 3406.54932, "trades": 34, "taker_buy_quote": 1982.5584}, {"ts": 1775186640000, "open": 1.112, "high": 1.114, "low": 1.112, "close": 1.113, "volume": 25662.18, "quote_volume": 28544.70571, "trades": 73, "taker_buy_quote": 26503.92004}, {"ts": 1775186700000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 235.0, "quote_volume": 261.701, "trades": 5, "taker_buy_quote": 198.203}, {"ts": 1775186760000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 346.65, "quote_volume": 386.1681, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775186820000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 230.97, "quote_volume": 257.53155, "trades": 5, "taker_buy_quote": 60.7006}, {"ts": 1775186880000, "open": 1.114, "high": 1.114, "low": 1.113, "close": 1.113, "volume": 664.67, "quote_volume": 740.32968, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775186940000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187000000, "open": 1.113, "high": 1.115, "low": 1.113, "close": 1.115, "volume": 1182.05, "quote_volume": 1316.26987, "trades": 14, "taker_buy_quote": 1295.12287}, {"ts": 1775187060000, "open": 1.114, "high": 1.114, "low": 1.112, "close": 1.112, "volume": 1013.36, "quote_volume": 1128.54268, "trades": 8, "taker_buy_quote": 185.704}, {"ts": 1775187120000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 484.49, "quote_volume": 539.23737, "trades": 2, "taker_buy_quote": 539.23737}, {"ts": 1775187180000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187240000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187300000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 353.41, "quote_volume": 392.99192, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775187360000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 225.6, "quote_volume": 250.8672, "trades": 4, "taker_buy_quote": 250.8672}, {"ts": 1775187420000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187480000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 641.65, "quote_volume": 712.72255, "trades": 8, "taker_buy_quote": 525.70792}, {"ts": 1775187540000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 1988.51, "quote_volume": 2209.23461, "trades": 13, "taker_buy_quote": 1959.37071}, {"ts": 1775187600000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 1217.28, "quote_volume": 1350.43682, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775187660000, "open": 1.11, "high": 1.11, "low": 1.108, "close": 1.108, "volume": 4897.45, "quote_volume": 5426.5422, "trades": 13, "taker_buy_quote": 4509.60654}, {"ts": 1775187720000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 1178.34, "quote_volume": 1306.77247, "trades": 8, "taker_buy_quote": 847.37581}, {"ts": 1775187780000, "open": 1.109, "high": 1.111, "low": 1.109, "close": 1.111, "volume": 5145.94, "quote_volume": 5714.39009, "trades": 16, "taker_buy_quote": 2796.49406}, {"ts": 1775187840000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 186.74, "quote_volume": 207.36814, "trades": 4, "taker_buy_quote": 96.36814}, {"ts": 1775187900000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 836.81, "quote_volume": 929.69591, "trades": 6, "taker_buy_quote": 51.71705}, {"ts": 1775187960000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188020000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188080000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 21.43, "quote_volume": 23.80873, "trades": 1, "taker_buy_quote": 23.80873}, {"ts": 1775188140000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 100.0, "quote_volume": 111.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775188200000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 484.37, "quote_volume": 538.1687, "trades": 5, "taker_buy_quote": 538.1687}, {"ts": 1775188260000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 1540.09, "quote_volume": 1713.39942, "trades": 15, "taker_buy_quote": 1696.6599}, {"ts": 1775188320000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188380000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 282.24, "quote_volume": 314.68436, "trades": 2, "taker_buy_quote": 299.935}, {"ts": 1775188440000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 1063.89, "quote_volume": 1185.58661, "trades": 9, "taker_buy_quote": 760.32825}, {"ts": 1775188500000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 1118.52, "quote_volume": 1247.13104, "trades": 8, "taker_buy_quote": 1060.6549}, {"ts": 1775188560000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 651.17, "quote_volume": 725.44193, "trades": 7, "taker_buy_quote": 589.13289}, {"ts": 1775188620000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188680000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.113, "volume": 2459.8, "quote_volume": 2738.071, "trades": 18, "taker_buy_quote": 1796.6956}, {"ts": 1775188740000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 417.18, "quote_volume": 464.73852, "trades": 7, "taker_buy_quote": 182.00532}, {"ts": 1775188800000, "open": 1.113, "high": 1.115, "low": 1.113, "close": 1.115, "volume": 2701.3, "quote_volume": 3007.71448, "trades": 31, "taker_buy_quote": 1705.4377}, {"ts": 1775188860000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 1218.31, "quote_volume": 1358.4904, "trades": 11, "taker_buy_quote": 640.6534}, {"ts": 1775188920000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 38.0, "quote_volume": 42.37, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775188980000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 699.63, "quote_volume": 780.08745, "trades": 6, "taker_buy_quote": 737.71745}, {"ts": 1775189040000, "open": 1.115, "high": 1.116, "low": 1.114, "close": 1.114, "volume": 2003.07, "quote_volume": 2233.94961, "trades": 13, "taker_buy_quote": 2122.54961}, {"ts": 1775189100000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189160000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189220000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 624.44, "quote_volume": 696.2506, "trades": 4, "taker_buy_quote": 696.2506}, {"ts": 1775189280000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 1433.92, "quote_volume": 1600.25472, "trades": 13, "taker_buy_quote": 1095.59952}, {"ts": 1775189340000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 1000.0, "quote_volume": 1116.0, "trades": 4, "taker_buy_quote": 1116.0}, {"ts": 1775189400000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 696.94, "quote_volume": 777.0881, "trades": 5, "taker_buy_quote": 502.0176}, {"ts": 1775189460000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 772.68, "quote_volume": 862.31088, "trades": 5, "taker_buy_quote": 463.17348}, {"ts": 1775189520000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 414.28, "quote_volume": 461.9222, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775189580000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189640000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 88.67, "quote_volume": 98.77838, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775189700000, "open": 1.114, "high": 1.114, "low": 1.112, "close": 1.112, "volume": 2917.67, "quote_volume": 3246.70888, "trades": 26, "taker_buy_quote": 1275.81512}, {"ts": 1775189760000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 30.16, "quote_volume": 33.53792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775189820000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 697.84, "quote_volume": 775.99808, "trades": 10, "taker_buy_quote": 478.20448}, {"ts": 1775189880000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 664.35, "quote_volume": 738.7572, "trades": 5, "taker_buy_quote": 696.5012}, {"ts": 1775189940000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 46.98, "quote_volume": 52.24176, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775190000000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 7.18, "quote_volume": 7.97698, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775190060000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 734.81, "quote_volume": 816.95143, "trades": 3, "taker_buy_quote": 642.20224}, {"ts": 1775190120000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 267.56, "quote_volume": 297.25916, "trades": 6, "taker_buy_quote": 89.44661}, {"ts": 1775190180000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190240000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 33.64, "quote_volume": 37.3404, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775190300000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 1147.86, "quote_volume": 1272.93794, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775190360000, "open": 1.108, "high": 1.112, "low": 1.108, "close": 1.112, "volume": 5152.36, "quote_volume": 5714.16263, "trades": 36, "taker_buy_quote": 4874.95897}, {"ts": 1775190420000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190480000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190540000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.113, "volume": 2903.71, "quote_volume": 3234.04949, "trades": 21, "taker_buy_quote": 1148.09729}, {"ts": 1775190600000, "open": 1.114, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 364.91, "quote_volume": 406.25968, "trades": 8, "taker_buy_quote": 127.9429}, {"ts": 1775190660000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 111.27, "quote_volume": 123.90705, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775190720000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 842.26, "quote_volume": 939.07045, "trades": 9, "taker_buy_quote": 762.214}, {"ts": 1775190780000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 646.62, "quote_volume": 721.62792, "trades": 16, "taker_buy_quote": 451.56708}, {"ts": 1775190840000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 951.71, "quote_volume": 1061.49626, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775190900000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 534.84, "quote_volume": 595.81176, "trades": 6, "taker_buy_quote": 333.78782}, {"ts": 1775190960000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 2167.28, "quote_volume": 2414.14669, "trades": 15, "taker_buy_quote": 1189.57376}, {"ts": 1775191020000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 851.8, "quote_volume": 948.9052, "trades": 9, "taker_buy_quote": 770.85458}, {"ts": 1775191080000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 119.11, "quote_volume": 132.68854, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775191140000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 748.82, "quote_volume": 834.20548, "trades": 7, "taker_buy_quote": 399.67864}, {"ts": 1775191200000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 553.93, "quote_volume": 617.07802, "trades": 5, "taker_buy_quote": 277.50854}, {"ts": 1775191260000, "open": 1.113, "high": 1.114, "low": 1.112, "close": 1.114, "volume": 4701.37, "quote_volume": 5233.54222, "trades": 18, "taker_buy_quote": 1322.111}, {"ts": 1775191320000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 1090.87, "quote_volume": 1215.22918, "trades": 10, "taker_buy_quote": 462.63306}, {"ts": 1775191380000, "open": 1.113, "high": 1.116, "low": 1.113, "close": 1.116, "volume": 1631.95, "quote_volume": 1819.49634, "trades": 16, "taker_buy_quote": 1176.96816}, {"ts": 1775191440000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 325.04, "quote_volume": 363.0108, "trades": 6, "taker_buy_quote": 204.22111}, {"ts": 1775191500000, "open": 1.117, "high": 1.119, "low": 1.116, "close": 1.116, "volume": 835.89, "quote_volume": 934.42251, "trades": 10, "taker_buy_quote": 715.85348}, {"ts": 1775191560000, "open": 1.116, "high": 1.117, "low": 1.115, "close": 1.117, "volume": 2659.37, "quote_volume": 2967.39262, "trades": 79, "taker_buy_quote": 1578.82767}, {"ts": 1775191620000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 165.29, "quote_volume": 184.62893, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775191680000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 3172.36, "quote_volume": 3548.28206, "trades": 30, "taker_buy_quote": 2379.06888}, {"ts": 1775191740000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 169.62, "quote_volume": 189.77018, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775191800000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 149.4, "quote_volume": 167.0292, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775191860000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 246.73, "quote_volume": 276.09087, "trades": 4, "taker_buy_quote": 133.40718}, {"ts": 1775191920000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 149.55, "quote_volume": 167.37361, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775191980000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 361.3, "quote_volume": 404.656, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775192040000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 389.62, "quote_volume": 436.33747, "trades": 3, "taker_buy_quote": 395.0128}, {"ts": 1775192100000, "open": 1.119, "high": 1.122, "low": 1.119, "close": 1.121, "volume": 1218.65, "quote_volume": 1365.87533, "trades": 11, "taker_buy_quote": 1082.73615}, {"ts": 1775192160000, "open": 1.121, "high": 1.123, "low": 1.121, "close": 1.122, "volume": 522.55, "quote_volume": 586.50374, "trades": 8, "taker_buy_quote": 430.6101}, {"ts": 1775192220000, "open": 1.122, "high": 1.123, "low": 1.121, "close": 1.121, "volume": 572.68, "quote_volume": 642.52115, "trades": 10, "taker_buy_quote": 328.772}, {"ts": 1775192280000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 89.72, "quote_volume": 100.57612, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775192340000, "open": 1.121, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 2216.03, "quote_volume": 2483.47901, "trades": 15, "taker_buy_quote": 166.32}, {"ts": 1775192400000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 1962.65, "quote_volume": 2200.13571, "trades": 24, "taker_buy_quote": 1454.69313}, {"ts": 1775192460000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 632.53, "quote_volume": 709.45163, "trades": 8, "taker_buy_quote": 598.9995}, {"ts": 1775192520000, "open": 1.122, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 1211.85, "quote_volume": 1358.65182, "trades": 12, "taker_buy_quote": 299.307}, {"ts": 1775192580000, "open": 1.121, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 145.7, "quote_volume": 163.20881, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775192640000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 1867.69, "quote_volume": 2091.8128, "trades": 17, "taker_buy_quote": 1248.24}, {"ts": 1775192700000, "open": 1.12, "high": 1.122, "low": 1.12, "close": 1.122, "volume": 948.26, "quote_volume": 1063.76504, "trades": 7, "taker_buy_quote": 868.9149}, {"ts": 1775192760000, "open": 1.122, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 752.27, "quote_volume": 843.97483, "trades": 7, "taker_buy_quote": 299.574}, {"ts": 1775192820000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 89.27, "quote_volume": 100.07167, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775192880000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.122, "volume": 1485.52, "quote_volume": 1665.75172, "trades": 11, "taker_buy_quote": 1548.21859}, {"ts": 1775192940000, "open": 1.122, "high": 1.124, "low": 1.122, "close": 1.124, "volume": 1485.91, "quote_volume": 1668.28737, "trades": 12, "taker_buy_quote": 1495.27497}, {"ts": 1775193000000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 123.12, "quote_volume": 138.26376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775193060000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 113.56, "quote_volume": 127.5549, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775193120000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 637.9, "quote_volume": 717.6375, "trades": 10, "taker_buy_quote": 717.6375}, {"ts": 1775193180000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 22.09, "quote_volume": 24.85125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775193240000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 485.15, "quote_volume": 545.3086, "trades": 7, "taker_buy_quote": 298.984}, {"ts": 1775193300000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 401.12, "quote_volume": 450.85888, "trades": 2, "taker_buy_quote": 450.85888}, {"ts": 1775193360000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 1054.07, "quote_volume": 1184.26208, "trades": 11, "taker_buy_quote": 698.82728}, {"ts": 1775193420000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 712.71, "quote_volume": 800.89709, "trades": 7, "taker_buy_quote": 476.41864}, {"ts": 1775193480000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 94.22, "quote_volume": 105.9975, "trades": 4, "taker_buy_quote": 105.9975}, {"ts": 1775193540000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 1008.51, "quote_volume": 1133.97941, "trades": 9, "taker_buy_quote": 363.81375}, {"ts": 1775193600000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 4772.58, "quote_volume": 5354.84001, "trades": 21, "taker_buy_quote": 3915.47706}, {"ts": 1775193660000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.122, "volume": 2005.98, "quote_volume": 2249.71677, "trades": 15, "taker_buy_quote": 2072.57635}, {"ts": 1775193720000, "open": 1.123, "high": 1.124, "low": 1.122, "close": 1.122, "volume": 719.96, "quote_volume": 808.26942, "trades": 12, "taker_buy_quote": 249.60332}, {"ts": 1775193780000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 199.92, "quote_volume": 224.35409, "trades": 4, "taker_buy_quote": 5.98026}, {"ts": 1775193840000, "open": 1.122, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 358.52, "quote_volume": 401.90625, "trades": 6, "taker_buy_quote": 11.95519}, {"ts": 1775193900000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 10.68, "quote_volume": 11.98296, "trades": 2, "taker_buy_quote": 11.98296}, {"ts": 1775193960000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 432.02, "quote_volume": 484.74246, "trades": 6, "taker_buy_quote": 484.74246}, {"ts": 1775194020000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 709.07, "quote_volume": 796.56863, "trades": 8, "taker_buy_quote": 787.09051}, {"ts": 1775194080000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 1563.01, "quote_volume": 1755.52074, "trades": 15, "taker_buy_quote": 40.17176}, {"ts": 1775194140000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 402.08, "quote_volume": 452.34, "trades": 7, "taker_buy_quote": 452.34}, {"ts": 1775194200000, "open": 1.126, "high": 1.129, "low": 1.126, "close": 1.129, "volume": 2485.04, "quote_volume": 2800.80824, "trades": 22, "taker_buy_quote": 2302.9706}, {"ts": 1775194260000, "open": 1.13, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 2575.18, "quote_volume": 2910.51, "trades": 18, "taker_buy_quote": 2157.4102}, {"ts": 1775194320000, "open": 1.131, "high": 1.131, "low": 1.128, "close": 1.128, "volume": 5263.66, "quote_volume": 5946.84438, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775194380000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 28.62, "quote_volume": 32.28336, "trades": 3, "taker_buy_quote": 32.28336}, {"ts": 1775194440000, "open": 1.128, "high": 1.129, "low": 1.128, "close": 1.129, "volume": 2481.61, "quote_volume": 2800.97647, "trades": 17, "taker_buy_quote": 2049.01731}, {"ts": 1775194500000, "open": 1.13, "high": 1.13, "low": 1.129, "close": 1.129, "volume": 446.17, "quote_volume": 503.73655, "trades": 6, "taker_buy_quote": 12.0006}, {"ts": 1775194560000, "open": 1.129, "high": 1.13, "low": 1.129, "close": 1.13, "volume": 479.1, "quote_volume": 540.9092, "trades": 2, "taker_buy_quote": 540.9092}, {"ts": 1775194620000, "open": 1.128, "high": 1.128, "low": 1.127, "close": 1.127, "volume": 2426.98, "quote_volume": 2735.80406, "trades": 16, "taker_buy_quote": 609.7968}, {"ts": 1775194680000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 3133.98, "quote_volume": 3529.13808, "trades": 22, "taker_buy_quote": 1519.61092}, {"ts": 1775194740000, "open": 1.126, "high": 1.126, "low": 1.123, "close": 1.123, "volume": 3547.99, "quote_volume": 3987.28176, "trades": 26, "taker_buy_quote": 30.14504}, {"ts": 1775194800000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 749.7, "quote_volume": 842.1854, "trades": 6, "taker_buy_quote": 836.72762}, {"ts": 1775194860000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 1107.72, "quote_volume": 1244.60712, "trades": 8, "taker_buy_quote": 1201.89512}, {"ts": 1775194920000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 10.6, "quote_volume": 11.9144, "trades": 2, "taker_buy_quote": 11.9144}, {"ts": 1775194980000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 178.63, "quote_volume": 200.78012, "trades": 6, "taker_buy_quote": 200.78012}, {"ts": 1775195040000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 1202.12, "quote_volume": 1349.98076, "trades": 6, "taker_buy_quote": 769.53575}, {"ts": 1775195100000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 1599.95, "quote_volume": 1797.70104, "trades": 10, "taker_buy_quote": 1353.49624}, {"ts": 1775195160000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 724.07, "quote_volume": 813.7475, "trades": 5, "taker_buy_quote": 629.40628}, {"ts": 1775195220000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 3997.2, "quote_volume": 4488.8556, "trades": 10, "taker_buy_quote": 472.70439}, {"ts": 1775195280000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 10.66, "quote_volume": 11.97118, "trades": 2, "taker_buy_quote": 11.97118}, {"ts": 1775195340000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 15.99, "quote_volume": 17.95677, "trades": 3, "taker_buy_quote": 17.95677}, {"ts": 1775195400000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 5.33, "quote_volume": 5.98559, "trades": 1, "taker_buy_quote": 5.98559}, {"ts": 1775195460000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 2514.68, "quote_volume": 2821.48162, "trades": 13, "taker_buy_quote": 534.82318}, {"ts": 1775195520000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 805.38, "quote_volume": 904.44174, "trades": 5, "taker_buy_quote": 460.63214}, {"ts": 1775195580000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 221.32, "quote_volume": 248.54236, "trades": 4, "taker_buy_quote": 248.54236}, {"ts": 1775195640000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 895.35, "quote_volume": 1004.58803, "trades": 6, "taker_buy_quote": 5.98559}, {"ts": 1775195700000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 3148.58, "quote_volume": 3529.55818, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775195760000, "open": 1.121, "high": 1.123, "low": 1.121, "close": 1.123, "volume": 1098.36, "quote_volume": 1231.87594, "trades": 9, "taker_buy_quote": 683.34822}, {"ts": 1775195820000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 1634.78, "quote_volume": 1834.22316, "trades": 11, "taker_buy_quote": 981.9183}, {"ts": 1775195880000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 1813.02, "quote_volume": 2032.39542, "trades": 8, "taker_buy_quote": 11.97228}, {"ts": 1775195940000, "open": 1.12, "high": 1.12, "low": 1.118, "close": 1.118, "volume": 6932.43, "quote_volume": 7759.55318, "trades": 32, "taker_buy_quote": 1412.74704}, {"ts": 1775196000000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 627.62, "quote_volume": 702.31213, "trades": 5, "taker_buy_quote": 702.31213}, {"ts": 1775196060000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 716.81, "quote_volume": 802.83255, "trades": 6, "taker_buy_quote": 641.54135}, {"ts": 1775196120000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 102.3, "quote_volume": 114.6783, "trades": 3, "taker_buy_quote": 114.6783}, {"ts": 1775196180000, "open": 1.121, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 373.95, "quote_volume": 418.8347, "trades": 9, "taker_buy_quote": 17.9867}, {"ts": 1775196240000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 742.45, "quote_volume": 830.84361, "trades": 6, "taker_buy_quote": 47.1072}, {"ts": 1775196300000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 645.5, "quote_volume": 721.69046, "trades": 7, "taker_buy_quote": 24.01374}, {"ts": 1775196360000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 10.7, "quote_volume": 11.9733, "trades": 2, "taker_buy_quote": 11.9733}, {"ts": 1775196420000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 60.7, "quote_volume": 67.9233, "trades": 3, "taker_buy_quote": 67.9233}, {"ts": 1775196480000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 1339.87, "quote_volume": 1497.99074, "trades": 14, "taker_buy_quote": 630.82522}, {"ts": 1775196540000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 1994.86, "quote_volume": 2229.54986, "trades": 4, "taker_buy_quote": 785.94354}, {"ts": 1775196600000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 105.53, "quote_volume": 117.98254, "trades": 4, "taker_buy_quote": 117.98254}, {"ts": 1775196660000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 406.24, "quote_volume": 454.17632, "trades": 4, "taker_buy_quote": 454.17632}, {"ts": 1775196720000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 753.4, "quote_volume": 842.3012, "trades": 7, "taker_buy_quote": 5.99248}, {"ts": 1775196780000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 10.72, "quote_volume": 11.98496, "trades": 2, "taker_buy_quote": 11.98496}, {"ts": 1775196840000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 1149.94, "quote_volume": 1285.63828, "trades": 9, "taker_buy_quote": 1285.63828}, {"ts": 1775196900000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 930.16, "quote_volume": 1039.9296, "trades": 12, "taker_buy_quote": 894.76848}, {"ts": 1775196960000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 30.22, "quote_volume": 33.81618, "trades": 3, "taker_buy_quote": 33.81618}, {"ts": 1775197020000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 931.54, "quote_volume": 1042.39326, "trades": 10, "taker_buy_quote": 1042.39326}, {"ts": 1775197080000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 35.72, "quote_volume": 39.95283, "trades": 2, "taker_buy_quote": 19.99653}, {"ts": 1775197140000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 419.99, "quote_volume": 469.54882, "trades": 2, "taker_buy_quote": 131.06314}, {"ts": 1775197200000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 1463.73, "quote_volume": 1634.99713, "trades": 13, "taker_buy_quote": 17.97208}, {"ts": 1775197260000, "open": 1.117, "high": 1.117, "low": 1.115, "close": 1.115, "volume": 5773.48, "quote_volume": 6443.38854, "trades": 37, "taker_buy_quote": 3895.40098}, {"ts": 1775197320000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 909.38, "quote_volume": 1013.50033, "trades": 12, "taker_buy_quote": 968.94033}, {"ts": 1775197380000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 722.31, "quote_volume": 805.37565, "trades": 8, "taker_buy_quote": 805.37565}, {"ts": 1775197440000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 16.08, "quote_volume": 17.94528, "trades": 3, "taker_buy_quote": 17.94528}, {"ts": 1775197500000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 474.47, "quote_volume": 529.51388, "trades": 5, "taker_buy_quote": 529.51388}, {"ts": 1775197560000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 10.72, "quote_volume": 11.97424, "trades": 2, "taker_buy_quote": 11.97424}, {"ts": 1775197620000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 1997.19, "quote_volume": 2228.87476, "trades": 18, "taker_buy_quote": 1332.4366}, {"ts": 1775197680000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 16.08, "quote_volume": 17.94528, "trades": 3, "taker_buy_quote": 17.94528}, {"ts": 1775197740000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 493.29, "quote_volume": 550.517, "trades": 7, "taker_buy_quote": 550.517}, {"ts": 1775197800000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 700.7, "quote_volume": 781.41023, "trades": 9, "taker_buy_quote": 636.57001}, {"ts": 1775197860000, "open": 1.115, "high": 1.116, "low": 1.114, "close": 1.115, "volume": 3889.55, "quote_volume": 4334.70303, "trades": 22, "taker_buy_quote": 2052.27595}, {"ts": 1775197920000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 1060.23, "quote_volume": 1182.77264, "trades": 10, "taker_buy_quote": 1182.77264}, {"ts": 1775197980000, "open": 1.116, "high": 1.117, "low": 1.115, "close": 1.117, "volume": 2011.73, "quote_volume": 2246.00699, "trades": 16, "taker_buy_quote": 1917.62777}, {"ts": 1775198040000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 5.36, "quote_volume": 5.99248, "trades": 1, "taker_buy_quote": 5.99248}, {"ts": 1775198100000, "open": 1.117, "high": 1.119, "low": 1.117, "close": 1.119, "volume": 2647.8, "quote_volume": 2958.67468, "trades": 17, "taker_buy_quote": 1207.8442}, {"ts": 1775198160000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 10.72, "quote_volume": 11.99568, "trades": 2, "taker_buy_quote": 11.99568}, {"ts": 1775198220000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 1738.69, "quote_volume": 1945.59947, "trades": 14, "taker_buy_quote": 1874.71082}, {"ts": 1775198280000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 711.44, "quote_volume": 796.11208, "trades": 8, "taker_buy_quote": 18.00424}, {"ts": 1775198340000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 98.48, "quote_volume": 110.19912, "trades": 3, "taker_buy_quote": 110.19912}, {"ts": 1775198400000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 974.95, "quote_volume": 1091.25313, "trades": 10, "taker_buy_quote": 972.88531}, {"ts": 1775198460000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 678.86, "quote_volume": 760.3232, "trades": 7, "taker_buy_quote": 760.3232}, {"ts": 1775198520000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 1038.84, "quote_volume": 1163.50616, "trades": 11, "taker_buy_quote": 748.32216}, {"ts": 1775198580000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 85.08, "quote_volume": 95.2896, "trades": 4, "taker_buy_quote": 95.2896}, {"ts": 1775198640000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 604.64, "quote_volume": 677.20216, "trades": 10, "taker_buy_quote": 677.20216}, {"ts": 1775198700000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 732.51, "quote_volume": 820.4112, "trades": 5, "taker_buy_quote": 820.4112}, {"ts": 1775198760000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 23.08, "quote_volume": 25.87268, "trades": 4, "taker_buy_quote": 25.87268}, {"ts": 1775198820000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 492.24, "quote_volume": 551.8064, "trades": 8, "taker_buy_quote": 509.2084}, {"ts": 1775198880000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 653.23, "quote_volume": 732.27619, "trades": 8, "taker_buy_quote": 710.97719}, {"ts": 1775198940000, "open": 1.121, "high": 1.126, "low": 1.121, "close": 1.126, "volume": 3919.39, "quote_volume": 4399.97801, "trades": 36, "taker_buy_quote": 4212.21051}, {"ts": 1775199000000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 253.21, "quote_volume": 284.68016, "trades": 8, "taker_buy_quote": 12.06}, {"ts": 1775199060000, "open": 1.125, "high": 1.125, "low": 1.123, "close": 1.124, "volume": 3194.0, "quote_volume": 3588.04344, "trades": 65, "taker_buy_quote": 849.21158}, {"ts": 1775199120000, "open": 1.124, "high": 1.126, "low": 1.124, "close": 1.126, "volume": 8053.58, "quote_volume": 9058.73555, "trades": 51, "taker_buy_quote": 6767.57391}, {"ts": 1775199180000, "open": 1.126, "high": 1.126, "low": 1.124, "close": 1.124, "volume": 339.15, "quote_volume": 381.54375, "trades": 9, "taker_buy_quote": 18.09}, {"ts": 1775199240000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 77.87, "quote_volume": 87.52588, "trades": 5, "taker_buy_quote": 87.52588}, {"ts": 1775199300000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 10.72, "quote_volume": 12.04928, "trades": 2, "taker_buy_quote": 12.04928}, {"ts": 1775199360000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 24.98, "quote_volume": 28.06862, "trades": 4, "taker_buy_quote": 18.07392}, {"ts": 1775199420000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 787.39, "quote_volume": 884.24969, "trades": 7, "taker_buy_quote": 625.69017}, {"ts": 1775199480000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 16.08, "quote_volume": 18.07392, "trades": 3, "taker_buy_quote": 18.07392}, {"ts": 1775199540000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 16.08, "quote_volume": 18.07392, "trades": 3, "taker_buy_quote": 18.07392}, {"ts": 1775199600000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 215.04, "quote_volume": 241.49528, "trades": 5, "taker_buy_quote": 12.04392}, {"ts": 1775199660000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 2413.88, "quote_volume": 2710.78724, "trades": 17, "taker_buy_quote": 1823.16804}, {"ts": 1775199720000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 16.08, "quote_volume": 18.07392, "trades": 3, "taker_buy_quote": 18.07392}, {"ts": 1775199780000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.125, "volume": 449.63, "quote_volume": 505.39484, "trades": 3, "taker_buy_quote": 505.39484}, {"ts": 1775199840000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.125, "volume": 4847.58, "quote_volume": 5453.53286, "trades": 15, "taker_buy_quote": 1213.49786}, {"ts": 1775199900000, "open": 1.125, "high": 1.125, "low": 1.123, "close": 1.124, "volume": 2546.28, "quote_volume": 2860.61877, "trades": 19, "taker_buy_quote": 1039.52694}, {"ts": 1775199960000, "open": 1.123, "high": 1.124, "low": 1.122, "close": 1.124, "volume": 1032.76, "quote_volume": 1160.1312, "trades": 9, "taker_buy_quote": 1068.95748}, {"ts": 1775200020000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 1152.65, "quote_volume": 1295.59589, "trades": 10, "taker_buy_quote": 453.71989}, {"ts": 1775200080000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 141.08, "quote_volume": 158.4382, "trades": 4, "taker_buy_quote": 137.1012}, {"ts": 1775200140000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 16.08, "quote_volume": 18.05784, "trades": 3, "taker_buy_quote": 18.05784}, {"ts": 1775200200000, "open": 1.123, "high": 1.123, "low": 1.121, "close": 1.122, "volume": 2573.01, "quote_volume": 2885.8558, "trades": 67, "taker_buy_quote": 1508.94681}, {"ts": 1775200260000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 1806.12, "quote_volume": 2024.66588, "trades": 25, "taker_buy_quote": 1182.34648}, {"ts": 1775200320000, "open": 1.121, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 475.07, "quote_volume": 532.08912, "trades": 5, "taker_buy_quote": 532.08912}, {"ts": 1775200380000, "open": 1.12, "high": 1.12, "low": 1.118, "close": 1.119, "volume": 1175.53, "quote_volume": 1316.20902, "trades": 28, "taker_buy_quote": 99.12638}, {"ts": 1775200440000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.118, "volume": 4097.54, "quote_volume": 4580.51659, "trades": 38, "taker_buy_quote": 2335.09952}, {"ts": 1775200500000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 673.75, "quote_volume": 753.26858, "trades": 6, "taker_buy_quote": 753.26858}, {"ts": 1775200560000, "open": 1.118, "high": 1.118, "low": 1.116, "close": 1.117, "volume": 2358.96, "quote_volume": 2635.99934, "trades": 69, "taker_buy_quote": 453.40147}, {"ts": 1775200620000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 1098.07, "quote_volume": 1225.44612, "trades": 13, "taker_buy_quote": 775.062}, {"ts": 1775200680000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 1413.72, "quote_volume": 1577.71688, "trades": 10, "taker_buy_quote": 1577.71688}, {"ts": 1775200740000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 16.08, "quote_volume": 17.96136, "trades": 3, "taker_buy_quote": 17.96136}, {"ts": 1775200800000, "open": 1.117, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 2253.13, "quote_volume": 2516.75157, "trades": 23, "taker_buy_quote": 997.46402}, {"ts": 1775200860000, "open": 1.117, "high": 1.118, "low": 1.117, "close": 1.118, "volume": 1016.08, "quote_volume": 1134.96672, "trades": 8, "taker_buy_quote": 1134.96672}, {"ts": 1775200920000, "open": 1.117, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 7939.3, "quote_volume": 8868.22305, "trades": 44, "taker_buy_quote": 7830.99919}, {"ts": 1775200980000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 56.13, "quote_volume": 62.65716, "trades": 4, "taker_buy_quote": 17.96136}, {"ts": 1775201040000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 1220.34, "quote_volume": 1361.9692, "trades": 36, "taker_buy_quote": 977.83084}, {"ts": 1775201100000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 559.12, "quote_volume": 623.97237, "trades": 9, "taker_buy_quote": 176.74092}, {"ts": 1775201160000, "open": 1.116, "high": 1.118, "low": 1.116, "close": 1.118, "volume": 1637.96, "quote_volume": 1829.45375, "trades": 12, "taker_buy_quote": 1829.45375}, {"ts": 1775201220000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 3392.07, "quote_volume": 3792.61604, "trades": 25, "taker_buy_quote": 1906.74272}, {"ts": 1775201280000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 597.46, "quote_volume": 668.55774, "trades": 5, "taker_buy_quote": 668.55774}, {"ts": 1775201340000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 16.08, "quote_volume": 17.99352, "trades": 3, "taker_buy_quote": 17.99352}, {"ts": 1775201400000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 1472.01, "quote_volume": 1646.13811, "trades": 10, "taker_buy_quote": 1519.96063}, {"ts": 1775201460000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 16.08, "quote_volume": 17.99352, "trades": 3, "taker_buy_quote": 17.99352}, {"ts": 1775201520000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 1015.88, "quote_volume": 1135.75384, "trades": 45, "taker_buy_quote": 94.89584}, {"ts": 1775201580000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 10.72, "quote_volume": 11.98496, "trades": 2, "taker_buy_quote": 11.98496}, {"ts": 1775201640000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 501.83, "quote_volume": 561.10789, "trades": 7, "taker_buy_quote": 561.10789}, {"ts": 1775201700000, "open": 1.119, "high": 1.122, "low": 1.119, "close": 1.121, "volume": 1751.71, "quote_volume": 1961.23071, "trades": 20, "taker_buy_quote": 1588.25525}, {"ts": 1775201760000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 708.54, "quote_volume": 793.15084, "trades": 9, "taker_buy_quote": 17.99888}, {"ts": 1775201820000, "open": 1.119, "high": 1.121, "low": 1.119, "close": 1.121, "volume": 786.02, "quote_volume": 879.85408, "trades": 7, "taker_buy_quote": 873.08413}, {"ts": 1775201880000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 764.81, "quote_volume": 856.5872, "trades": 7, "taker_buy_quote": 18.0096}, {"ts": 1775201940000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 899.36, "quote_volume": 1005.9674, "trades": 10, "taker_buy_quote": 11.98496}, {"ts": 1775202000000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.118, "volume": 698.04, "quote_volume": 779.73928, "trades": 15, "taker_buy_quote": 197.8493}, {"ts": 1775202060000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 16.08, "quote_volume": 17.97744, "trades": 3, "taker_buy_quote": 17.97744}, {"ts": 1775202120000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 16.08, "quote_volume": 17.97744, "trades": 3, "taker_buy_quote": 17.97744}, {"ts": 1775202180000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 10.72, "quote_volume": 11.98496, "trades": 2, "taker_buy_quote": 11.98496}, {"ts": 1775202240000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 16.08, "quote_volume": 17.97744, "trades": 3, "taker_buy_quote": 17.97744}, {"ts": 1775202300000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 88.58, "quote_volume": 99.03244, "trades": 5, "taker_buy_quote": 99.03244}, {"ts": 1775202360000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 462.41, "quote_volume": 516.99046, "trades": 6, "taker_buy_quote": 481.7511}, {"ts": 1775202420000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 751.56, "quote_volume": 841.27421, "trades": 10, "taker_buy_quote": 543.95591}, {"ts": 1775202480000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 10.72, "quote_volume": 11.99568, "trades": 2, "taker_buy_quote": 11.99568}, {"ts": 1775202540000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 279.25, "quote_volume": 312.49147, "trades": 6, "taker_buy_quote": 113.60041}, {"ts": 1775202600000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 909.19, "quote_volume": 1017.99279, "trades": 9, "taker_buy_quote": 1017.99279}, {"ts": 1775202660000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 10.72, "quote_volume": 11.99568, "trades": 2, "taker_buy_quote": 11.99568}, {"ts": 1775202720000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 407.31, "quote_volume": 455.78525, "trades": 7, "taker_buy_quote": 156.35204}, {"ts": 1775202780000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 71.15, "quote_volume": 79.70408, "trades": 5, "taker_buy_quote": 79.70408}, {"ts": 1775202840000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 514.2, "quote_volume": 576.42356, "trades": 9, "taker_buy_quote": 271.87028}, {"ts": 1775202900000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 134.59, "quote_volume": 150.88075, "trades": 5, "taker_buy_quote": 40.02506}, {"ts": 1775202960000, "open": 1.121, "high": 1.123, "low": 1.121, "close": 1.122, "volume": 1175.51, "quote_volume": 1318.79272, "trades": 15, "taker_buy_quote": 1055.52686}, {"ts": 1775203020000, "open": 1.122, "high": 1.122, "low": 1.119, "close": 1.119, "volume": 817.98, "quote_volume": 916.77394, "trades": 9, "taker_buy_quote": 12.02248}, {"ts": 1775203080000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 1756.57, "quote_volume": 1967.18059, "trades": 22, "taker_buy_quote": 354.6928}, {"ts": 1775203140000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 1932.72, "quote_volume": 2165.50408, "trades": 17, "taker_buy_quote": 1889.20008}, {"ts": 1775203200000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 2719.66, "quote_volume": 3049.62038, "trades": 23, "taker_buy_quote": 1731.39164}, {"ts": 1775203260000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 103.78, "quote_volume": 116.44116, "trades": 4, "taker_buy_quote": 116.44116}, {"ts": 1775203320000, "open": 1.121, "high": 1.124, "low": 1.121, "close": 1.123, "volume": 2646.56, "quote_volume": 2971.31298, "trades": 25, "taker_buy_quote": 2703.85078}, {"ts": 1775203380000, "open": 1.123, "high": 1.124, "low": 1.122, "close": 1.123, "volume": 5505.8, "quote_volume": 6180.92203, "trades": 48, "taker_buy_quote": 2448.18284}, {"ts": 1775203440000, "open": 1.123, "high": 1.126, "low": 1.123, "close": 1.126, "volume": 2150.56, "quote_volume": 2417.45627, "trades": 16, "taker_buy_quote": 1709.96497}, {"ts": 1775203500000, "open": 1.127, "high": 1.128, "low": 1.127, "close": 1.127, "volume": 2959.08, "quote_volume": 3335.01826, "trades": 24, "taker_buy_quote": 3335.01826}, {"ts": 1775203560000, "open": 1.127, "high": 1.128, "low": 1.127, "close": 1.128, "volume": 3090.86, "quote_volume": 3485.06693, "trades": 30, "taker_buy_quote": 2238.78525}, {"ts": 1775203620000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 1661.34, "quote_volume": 1875.65286, "trades": 6, "taker_buy_quote": 1129.0}, {"ts": 1775203680000, "open": 1.128, "high": 1.128, "low": 1.127, "close": 1.128, "volume": 4314.05, "quote_volume": 4863.22967, "trades": 30, "taker_buy_quote": 2398.84591}, {"ts": 1775203740000, "open": 1.128, "high": 1.128, "low": 1.127, "close": 1.128, "volume": 1712.92, "quote_volume": 1931.27814, "trades": 13, "taker_buy_quote": 1763.91864}, {"ts": 1775203800000, "open": 1.128, "high": 1.128, "low": 1.127, "close": 1.127, "volume": 1108.98, "quote_volume": 1250.47527, "trades": 17, "taker_buy_quote": 905.98518}, {"ts": 1775203860000, "open": 1.128, "high": 1.129, "low": 1.128, "close": 1.128, "volume": 1314.75, "quote_volume": 1483.1545, "trades": 8, "taker_buy_quote": 299.0365}, {"ts": 1775203920000, "open": 1.129, "high": 1.131, "low": 1.129, "close": 1.13, "volume": 4654.76, "quote_volume": 5261.05193, "trades": 26, "taker_buy_quote": 5242.91543}, {"ts": 1775203980000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204040000, "open": 1.129, "high": 1.13, "low": 1.129, "close": 1.13, "volume": 101.53, "quote_volume": 114.71587, "trades": 2, "taker_buy_quote": 100.005}, {"ts": 1775204100000, "open": 1.13, "high": 1.13, "low": 1.127, "close": 1.128, "volume": 5927.77, "quote_volume": 6690.79788, "trades": 24, "taker_buy_quote": 32.53152}, {"ts": 1775204160000, "open": 1.128, "high": 1.13, "low": 1.128, "close": 1.13, "volume": 2197.88, "quote_volume": 2480.88534, "trades": 22, "taker_buy_quote": 2480.88534}, {"ts": 1775204220000, "open": 1.13, "high": 1.131, "low": 1.128, "close": 1.129, "volume": 2611.7, "quote_volume": 2949.14924, "trades": 25, "taker_buy_quote": 1197.0233}, {"ts": 1775204280000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204340000, "open": 1.129, "high": 1.13, "low": 1.129, "close": 1.129, "volume": 1845.2, "quote_volume": 2083.7608, "trades": 13, "taker_buy_quote": 1197.27}, {"ts": 1775204400000, "open": 1.128, "high": 1.128, "low": 1.127, "close": 1.128, "volume": 583.98, "quote_volume": 658.49189, "trades": 8, "taker_buy_quote": 311.97473}, {"ts": 1775204460000, "open": 1.128, "high": 1.13, "low": 1.128, "close": 1.129, "volume": 712.3, "quote_volume": 804.27242, "trades": 12, "taker_buy_quote": 405.14834}, {"ts": 1775204520000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.129, "volume": 597.19, "quote_volume": 674.15543, "trades": 10, "taker_buy_quote": 469.0995}, {"ts": 1775204580000, "open": 1.128, "high": 1.129, "low": 1.127, "close": 1.129, "volume": 2301.47, "quote_volume": 2596.73087, "trades": 22, "taker_buy_quote": 1208.4104}, {"ts": 1775204640000, "open": 1.128, "high": 1.129, "low": 1.126, "close": 1.127, "volume": 1633.48, "quote_volume": 1841.36056, "trades": 17, "taker_buy_quote": 1018.183}, {"ts": 1775204700000, "open": 1.128, "high": 1.128, "low": 1.127, "close": 1.127, "volume": 277.15, "quote_volume": 312.36398, "trades": 7, "taker_buy_quote": 17.96904}, {"ts": 1775204760000, "open": 1.127, "high": 1.128, "low": 1.126, "close": 1.126, "volume": 853.84, "quote_volume": 962.39143, "trades": 8, "taker_buy_quote": 489.286}, {"ts": 1775204820000, "open": 1.126, "high": 1.127, "low": 1.125, "close": 1.125, "volume": 223.85, "quote_volume": 251.96101, "trades": 9, "taker_buy_quote": 11.98596}, {"ts": 1775204880000, "open": 1.126, "high": 1.126, "low": 1.125, "close": 1.126, "volume": 311.61, "quote_volume": 350.80669, "trades": 9, "taker_buy_quote": 276.36544}, {"ts": 1775204940000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 385.8, "quote_volume": 434.61592, "trades": 7, "taker_buy_quote": 231.17024}, {"ts": 1775205000000, "open": 1.128, "high": 1.129, "low": 1.128, "close": 1.129, "volume": 262.98, "quote_volume": 296.65208, "trades": 7, "taker_buy_quote": 18.01352}, {"ts": 1775205060000, "open": 1.129, "high": 1.13, "low": 1.129, "close": 1.13, "volume": 1972.15, "quote_volume": 2226.56267, "trades": 15, "taker_buy_quote": 1043.17874}, {"ts": 1775205120000, "open": 1.13, "high": 1.131, "low": 1.129, "close": 1.129, "volume": 4551.08, "quote_volume": 5142.87832, "trades": 19, "taker_buy_quote": 4514.15043}, {"ts": 1775205180000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.128, "volume": 224.57, "quote_volume": 253.40988, "trades": 8, "taker_buy_quote": 6.00628}, {"ts": 1775205240000, "open": 1.128, "high": 1.129, "low": 1.128, "close": 1.128, "volume": 329.71, "quote_volume": 371.92352, "trades": 10, "taker_buy_quote": 79.6136}, {"ts": 1775205300000, "open": 1.127, "high": 1.128, "low": 1.126, "close": 1.127, "volume": 268.7, "quote_volume": 302.74913, "trades": 6, "taker_buy_quote": 11.9966}, {"ts": 1775205360000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 672.41, "quote_volume": 757.1443, "trades": 10, "taker_buy_quote": 244.3076}, {"ts": 1775205420000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.126, "volume": 137.92, "quote_volume": 155.17064, "trades": 4, "taker_buy_quote": 11.98064}, {"ts": 1775205480000, "open": 1.125, "high": 1.127, "low": 1.125, "close": 1.127, "volume": 501.39, "quote_volume": 564.48894, "trades": 11, "taker_buy_quote": 409.81302}, {"ts": 1775205540000, "open": 1.127, "high": 1.128, "low": 1.127, "close": 1.127, "volume": 940.29, "quote_volume": 1059.71747, "trades": 15, "taker_buy_quote": 107.76311}, {"ts": 1775205600000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 129.14, "quote_volume": 145.42228, "trades": 5, "taker_buy_quote": 11.99128}, {"ts": 1775205660000, "open": 1.127, "high": 1.127, "low": 1.125, "close": 1.125, "volume": 102.84, "quote_volume": 115.74556, "trades": 7, "taker_buy_quote": 17.97628}, {"ts": 1775205720000, "open": 1.126, "high": 1.126, "low": 1.125, "close": 1.125, "volume": 85.81, "quote_volume": 96.54689, "trades": 5, "taker_buy_quote": 17.96564}, {"ts": 1775205780000, "open": 1.125, "high": 1.127, "low": 1.125, "close": 1.127, "volume": 143.64, "quote_volume": 161.66973, "trades": 10, "taker_buy_quote": 58.15663}, {"ts": 1775205840000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 380.91, "quote_volume": 429.18599, "trades": 8, "taker_buy_quote": 39.02801}, {"ts": 1775205900000, "open": 1.126, "high": 1.126, "low": 1.124, "close": 1.125, "volume": 1043.69, "quote_volume": 1174.13743, "trades": 14, "taker_buy_quote": 456.57532}, {"ts": 1775205960000, "open": 1.126, "high": 1.126, "low": 1.124, "close": 1.125, "volume": 81.02, "quote_volume": 91.08776, "trades": 5, "taker_buy_quote": 17.96032}, {"ts": 1775206020000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.126, "volume": 942.97, "quote_volume": 1061.34479, "trades": 15, "taker_buy_quote": 1050.62354}, {"ts": 1775206080000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 118.34, "quote_volume": 133.36918, "trades": 4, "taker_buy_quote": 133.36918}, {"ts": 1775206140000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.127, "volume": 1304.79, "quote_volume": 1469.87615, "trades": 10, "taker_buy_quote": 11.99128}, {"ts": 1775206200000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 438.73, "quote_volume": 494.00998, "trades": 10, "taker_buy_quote": 494.00998}, {"ts": 1775206260000, "open": 1.127, "high": 1.128, "low": 1.127, "close": 1.127, "volume": 608.3, "quote_volume": 685.55942, "trades": 10, "taker_buy_quote": 473.58199}, {"ts": 1775206320000, "open": 1.127, "high": 1.129, "low": 1.127, "close": 1.128, "volume": 1073.63, "quote_volume": 1210.51635, "trades": 12, "taker_buy_quote": 486.80128}, {"ts": 1775206380000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 193.97, "quote_volume": 218.79816, "trades": 3, "taker_buy_quote": 218.79816}, {"ts": 1775206440000, "open": 1.128, "high": 1.128, "low": 1.127, "close": 1.128, "volume": 41.38, "quote_volume": 46.67016, "trades": 5, "taker_buy_quote": 17.9352}, {"ts": 1775206500000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 15.9, "quote_volume": 17.9352, "trades": 3, "taker_buy_quote": 17.9352}, {"ts": 1775206560000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.128, "volume": 201.55, "quote_volume": 227.3537, "trades": 3, "taker_buy_quote": 5.9837}, {"ts": 1775206620000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 389.16, "quote_volume": 439.36164, "trades": 4, "taker_buy_quote": 439.36164}, {"ts": 1775206680000, "open": 1.13, "high": 1.13, "low": 1.129, "close": 1.129, "volume": 27.94, "quote_volume": 31.56019, "trades": 5, "taker_buy_quote": 18.0009}, {"ts": 1775206740000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 15.93, "quote_volume": 18.0009, "trades": 3, "taker_buy_quote": 18.0009}, {"ts": 1775206800000, "open": 1.13, "high": 1.13, "low": 1.129, "close": 1.129, "volume": 3565.19, "quote_volume": 4027.34647, "trades": 28, "taker_buy_quote": 1215.70519}, {"ts": 1775206860000, "open": 1.13, "high": 1.132, "low": 1.13, "close": 1.131, "volume": 768.61, "quote_volume": 868.9324, "trades": 14, "taker_buy_quote": 422.4165}, {"ts": 1775206920000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 90.39, "quote_volume": 102.2364, "trades": 4, "taker_buy_quote": 102.2364}, {"ts": 1775206980000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 21.24, "quote_volume": 24.04368, "trades": 4, "taker_buy_quote": 24.04368}, {"ts": 1775207040000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 2715.28, "quote_volume": 3072.97207, "trades": 20, "taker_buy_quote": 1727.30748}, {"ts": 1775207100000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 745.24, "quote_volume": 842.96978, "trades": 7, "taker_buy_quote": 842.96978}, {"ts": 1775207160000, "open": 1.132, "high": 1.132, "low": 1.129, "close": 1.131, "volume": 840.26, "quote_volume": 949.50812, "trades": 12, "taker_buy_quote": 648.91842}, {"ts": 1775207220000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 10.62, "quote_volume": 12.02184, "trades": 2, "taker_buy_quote": 12.02184}, {"ts": 1775207280000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 528.29, "quote_volume": 597.51192, "trades": 6, "taker_buy_quote": 18.03276}, {"ts": 1775207340000, "open": 1.131, "high": 1.132, "low": 1.129, "close": 1.13, "volume": 7585.13, "quote_volume": 8569.59036, "trades": 90, "taker_buy_quote": 1431.58002}, {"ts": 1775207400000, "open": 1.13, "high": 1.132, "low": 1.13, "close": 1.132, "volume": 5560.88, "quote_volume": 6287.18405, "trades": 19, "taker_buy_quote": 6287.18405}, {"ts": 1775207460000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 3893.09, "quote_volume": 4409.5972, "trades": 27, "taker_buy_quote": 2780.20585}, {"ts": 1775207520000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 833.02, "quote_volume": 943.81697, "trades": 10, "taker_buy_quote": 169.38881}, {"ts": 1775207580000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 5518.4, "quote_volume": 6260.27533, "trades": 29, "taker_buy_quote": 6109.53639}, {"ts": 1775207640000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 178.03, "quote_volume": 201.89133, "trades": 5, "taker_buy_quote": 99.71793}, {"ts": 1775207700000, "open": 1.134, "high": 1.136, "low": 1.134, "close": 1.135, "volume": 631.02, "quote_volume": 716.00063, "trades": 13, "taker_buy_quote": 400.34578}, {"ts": 1775207760000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 804.69, "quote_volume": 914.12784, "trades": 9, "taker_buy_quote": 465.18064}, {"ts": 1775207820000, "open": 1.137, "high": 1.137, "low": 1.136, "close": 1.137, "volume": 527.41, "quote_volume": 599.3042, "trades": 8, "taker_buy_quote": 475.52564}, {"ts": 1775207880000, "open": 1.136, "high": 1.137, "low": 1.136, "close": 1.137, "volume": 736.04, "quote_volume": 836.73499, "trades": 9, "taker_buy_quote": 455.16717}, {"ts": 1775207940000, "open": 1.137, "high": 1.137, "low": 1.136, "close": 1.136, "volume": 1161.74, "quote_volume": 1320.47219, "trades": 13, "taker_buy_quote": 83.59224}, {"ts": 1775208000000, "open": 1.136, "high": 1.136, "low": 1.133, "close": 1.133, "volume": 1966.2, "quote_volume": 2230.45189, "trades": 11, "taker_buy_quote": 515.78758}, {"ts": 1775208060000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 271.65, "quote_volume": 307.52373, "trades": 7, "taker_buy_quote": 186.15069}, {"ts": 1775208120000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 499.39, "quote_volume": 565.41367, "trades": 6, "taker_buy_quote": 565.41367}, {"ts": 1775208180000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 776.48, "quote_volume": 879.75715, "trades": 11, "taker_buy_quote": 120.21661}, {"ts": 1775208240000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 432.14, "quote_volume": 489.62524, "trades": 5, "taker_buy_quote": 459.80468}, {"ts": 1775208300000, "open": 1.134, "high": 1.134, "low": 1.132, "close": 1.133, "volume": 716.53, "quote_volume": 811.55271, "trades": 9, "taker_buy_quote": 465.82091}, {"ts": 1775208360000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 1067.83, "quote_volume": 1208.78887, "trades": 6, "taker_buy_quote": 1208.78887}, {"ts": 1775208420000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 2425.24, "quote_volume": 2749.97546, "trades": 17, "taker_buy_quote": 1753.74512}, {"ts": 1775208480000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 2375.97, "quote_volume": 2694.3606, "trades": 4, "taker_buy_quote": 2694.3606}, {"ts": 1775208540000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 503.98, "quote_volume": 571.52925, "trades": 11, "taker_buy_quote": 18.08055}, {"ts": 1775208600000, "open": 1.135, "high": 1.138, "low": 1.135, "close": 1.136, "volume": 12683.65, "quote_volume": 14414.75899, "trades": 54, "taker_buy_quote": 12828.96937}, {"ts": 1775208660000, "open": 1.135, "high": 1.136, "low": 1.134, "close": 1.134, "volume": 2808.32, "quote_volume": 3189.88273, "trades": 21, "taker_buy_quote": 1161.13103}, {"ts": 1775208720000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 1480.85, "quote_volume": 1677.80305, "trades": 60, "taker_buy_quote": 12.03246}, {"ts": 1775208780000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 940.12, "quote_volume": 1064.23177, "trades": 9, "taker_buy_quote": 18.04869}, {"ts": 1775208840000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 442.41, "quote_volume": 501.25584, "trades": 8, "taker_buy_quote": 501.25584}, {"ts": 1775208900000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 126.97, "quote_volume": 143.73004, "trades": 5, "taker_buy_quote": 19.0176}, {"ts": 1775208960000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 435.58, "quote_volume": 492.65691, "trades": 8, "taker_buy_quote": 18.03276}, {"ts": 1775209020000, "open": 1.132, "high": 1.133, "low": 1.131, "close": 1.133, "volume": 2248.55, "quote_volume": 2544.32739, "trades": 19, "taker_buy_quote": 2544.32739}, {"ts": 1775209080000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 823.02, "quote_volume": 931.66926, "trades": 9, "taker_buy_quote": 459.39886}, {"ts": 1775209140000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 5.31, "quote_volume": 6.01623, "trades": 1, "taker_buy_quote": 6.01623}, {"ts": 1775209200000, "open": 1.133, "high": 1.134, "low": 1.131, "close": 1.131, "volume": 10839.58, "quote_volume": 12278.04801, "trades": 39, "taker_buy_quote": 3583.55714}, {"ts": 1775209260000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 246.7, "quote_volume": 279.2644, "trades": 1, "taker_buy_quote": 279.2644}, {"ts": 1775209320000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 20.36, "quote_volume": 23.06788, "trades": 4, "taker_buy_quote": 23.06788}, {"ts": 1775209380000, "open": 1.134, "high": 1.136, "low": 1.134, "close": 1.136, "volume": 414.01, "quote_volume": 469.92119, "trades": 10, "taker_buy_quote": 301.22519}, {"ts": 1775209440000, "open": 1.137, "high": 1.141, "low": 1.136, "close": 1.139, "volume": 5498.38, "quote_volume": 6266.58889, "trades": 55, "taker_buy_quote": 4612.56279}, {"ts": 1775209500000, "open": 1.138, "high": 1.141, "low": 1.138, "close": 1.139, "volume": 1275.64, "quote_volume": 1453.22146, "trades": 15, "taker_buy_quote": 650.23137}, {"ts": 1775209560000, "open": 1.14, "high": 1.14, "low": 1.139, "close": 1.139, "volume": 15.87, "quote_volume": 18.08122, "trades": 3, "taker_buy_quote": 18.08122}, {"ts": 1775209620000, "open": 1.138, "high": 1.138, "low": 1.136, "close": 1.136, "volume": 1155.15, "quote_volume": 1313.97004, "trades": 14, "taker_buy_quote": 12.04004}, {"ts": 1775209680000, "open": 1.137, "high": 1.138, "low": 1.137, "close": 1.138, "volume": 974.31, "quote_volume": 1108.49142, "trades": 13, "taker_buy_quote": 231.30749}, {"ts": 1775209740000, "open": 1.138, "high": 1.14, "low": 1.138, "close": 1.139, "volume": 542.35, "quote_volume": 617.64887, "trades": 7, "taker_buy_quote": 336.65757}, {"ts": 1775209800000, "open": 1.138, "high": 1.138, "low": 1.137, "close": 1.137, "volume": 555.98, "quote_volume": 632.58698, "trades": 7, "taker_buy_quote": 18.05477}, {"ts": 1775209860000, "open": 1.138, "high": 1.139, "low": 1.138, "close": 1.138, "volume": 88.37, "quote_volume": 100.57564, "trades": 4, "taker_buy_quote": 100.57564}, {"ts": 1775209920000, "open": 1.138, "high": 1.138, "low": 1.135, "close": 1.136, "volume": 275.97, "quote_volume": 313.56769, "trades": 5, "taker_buy_quote": 12.02946}, {"ts": 1775209980000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 196.97, "quote_volume": 223.61114, "trades": 6, "taker_buy_quote": 63.01999}, {"ts": 1775210040000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 10.58, "quote_volume": 12.01359, "trades": 2, "taker_buy_quote": 12.01359}, {"ts": 1775210100000, "open": 1.135, "high": 1.136, "low": 1.135, "close": 1.136, "volume": 1161.4, "quote_volume": 1318.28005, "trades": 13, "taker_buy_quote": 944.604}, {"ts": 1775210160000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 160.14, "quote_volume": 181.91904, "trades": 6, "taker_buy_quote": 176.73888}, {"ts": 1775210220000, "open": 1.137, "high": 1.137, "low": 1.135, "close": 1.135, "volume": 2158.5, "quote_volume": 2451.81017, "trades": 13, "taker_buy_quote": 23.05031}, {"ts": 1775210280000, "open": 1.135, "high": 1.135, "low": 1.133, "close": 1.134, "volume": 1300.06, "quote_volume": 1472.98914, "trades": 25, "taker_buy_quote": 18.00187}, {"ts": 1775210340000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 60.58, "quote_volume": 68.69772, "trades": 3, "taker_buy_quote": 68.69772}, {"ts": 1775210400000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 734.92, "quote_volume": 832.67494, "trades": 9, "taker_buy_quote": 719.48824}, {"ts": 1775210460000, "open": 1.135, "high": 1.137, "low": 1.135, "close": 1.137, "volume": 491.19, "quote_volume": 557.51652, "trades": 6, "taker_buy_quote": 557.51652}, {"ts": 1775210520000, "open": 1.137, "high": 1.137, "low": 1.135, "close": 1.135, "volume": 517.93, "quote_volume": 587.97328, "trades": 7, "taker_buy_quote": 18.02832}, {"ts": 1775210580000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 10.58, "quote_volume": 12.0083, "trades": 2, "taker_buy_quote": 12.0083}, {"ts": 1775210640000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 15.87, "quote_volume": 18.01245, "trades": 3, "taker_buy_quote": 18.01245}, {"ts": 1775210700000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 284.5, "quote_volume": 322.63358, "trades": 6, "taker_buy_quote": 12.0083}, {"ts": 1775210760000, "open": 1.135, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 546.28, "quote_volume": 620.03838, "trades": 9, "taker_buy_quote": 41.52888}, {"ts": 1775210820000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 54.48, "quote_volume": 61.79537, "trades": 4, "taker_buy_quote": 17.08175}, {"ts": 1775210880000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 15.87, "quote_volume": 18.01245, "trades": 3, "taker_buy_quote": 18.01245}, {"ts": 1775210940000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 862.68, "quote_volume": 978.84039, "trades": 11, "taker_buy_quote": 380.29916}, {"ts": 1775211000000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 5009.19, "quote_volume": 5674.02659, "trades": 74, "taker_buy_quote": 11.98714}, {"ts": 1775211060000, "open": 1.132, "high": 1.133, "low": 1.131, "close": 1.132, "volume": 1876.72, "quote_volume": 2124.25233, "trades": 27, "taker_buy_quote": 1841.45233}, {"ts": 1775211120000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 255.56, "quote_volume": 289.4386, "trades": 15, "taker_buy_quote": 263.86672}, {"ts": 1775211180000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 100.32, "quote_volume": 113.66256, "trades": 4, "taker_buy_quote": 113.66256}, {"ts": 1775211240000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 597.61, "quote_volume": 677.09213, "trades": 9, "taker_buy_quote": 215.41729}, {"ts": 1775211300000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 652.62, "quote_volume": 738.85533, "trades": 7, "taker_buy_quote": 548.75857}, {"ts": 1775211360000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 77.06, "quote_volume": 87.30898, "trades": 5, "taker_buy_quote": 87.30898}, {"ts": 1775211420000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 2693.02, "quote_volume": 3051.19166, "trades": 9, "taker_buy_quote": 3051.19166}, {"ts": 1775211480000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 1893.22, "quote_volume": 2146.98312, "trades": 17, "taker_buy_quote": 2118.6558}, {"ts": 1775211540000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 15.87, "quote_volume": 18.00187, "trades": 3, "taker_buy_quote": 18.00187}, {"ts": 1775211600000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 15.87, "quote_volume": 17.99129, "trades": 3, "taker_buy_quote": 17.99129}, {"ts": 1775211660000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 10.58, "quote_volume": 11.99772, "trades": 2, "taker_buy_quote": 11.99772}, {"ts": 1775211720000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 65.87, "quote_volume": 74.69129, "trades": 4, "taker_buy_quote": 74.69129}, {"ts": 1775211780000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 60.58, "quote_volume": 68.58185, "trades": 3, "taker_buy_quote": 11.98185}, {"ts": 1775211840000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 204.08, "quote_volume": 230.94096, "trades": 8, "taker_buy_quote": 143.17536}, {"ts": 1775211900000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 950.27, "quote_volume": 1075.83154, "trades": 16, "taker_buy_quote": 1040.69426}, {"ts": 1775211960000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 15.87, "quote_volume": 17.98071, "trades": 4, "taker_buy_quote": 17.98071}, {"ts": 1775212020000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 274.56, "quote_volume": 310.8125, "trades": 5, "taker_buy_quote": 11.98714}, {"ts": 1775212080000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 15.87, "quote_volume": 17.97542, "trades": 3, "taker_buy_quote": 17.97542}, {"ts": 1775212140000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 21.81, "quote_volume": 24.6995, "trades": 4, "taker_buy_quote": 11.98714}, {"ts": 1775212200000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 83.84, "quote_volume": 94.94072, "trades": 5, "taker_buy_quote": 38.34072}, {"ts": 1775212260000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 65.87, "quote_volume": 74.63071, "trades": 4, "taker_buy_quote": 74.63071}, {"ts": 1775212320000, "open": 1.132, "high": 1.133, "low": 1.131, "close": 1.133, "volume": 177.3, "quote_volume": 200.71213, "trades": 6, "taker_buy_quote": 111.23225}, {"ts": 1775212380000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 65.87, "quote_volume": 74.69658, "trades": 4, "taker_buy_quote": 74.69658}, {"ts": 1775212440000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 1706.76, "quote_volume": 1933.73908, "trades": 12, "taker_buy_quote": 1289.33134}, {"ts": 1775212500000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 875.95, "quote_volume": 992.38032, "trades": 10, "taker_buy_quote": 911.97436}, {"ts": 1775212560000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 771.89, "quote_volume": 874.02874, "trades": 12, "taker_buy_quote": 282.41158}, {"ts": 1775212620000, "open": 1.133, "high": 1.135, "low": 1.133, "close": 1.135, "volume": 2637.31, "quote_volume": 2991.50542, "trades": 19, "taker_buy_quote": 2512.44712}, {"ts": 1775212680000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 121.58, "quote_volume": 137.8823, "trades": 4, "taker_buy_quote": 12.0083}, {"ts": 1775212740000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 3320.2, "quote_volume": 3762.36412, "trades": 23, "taker_buy_quote": 991.39371}, {"ts": 1775212800000, "open": 1.131, "high": 1.133, "low": 1.131, "close": 1.133, "volume": 625.89, "quote_volume": 708.50393, "trades": 7, "taker_buy_quote": 698.50589}, {"ts": 1775212860000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 123.36, "quote_volume": 139.77746, "trades": 6, "taker_buy_quote": 134.67896}, {"ts": 1775212920000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 46.84, "quote_volume": 53.11656, "trades": 5, "taker_buy_quote": 53.11656}, {"ts": 1775212980000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 156.92, "quote_volume": 178.00786, "trades": 7, "taker_buy_quote": 121.30786}, {"ts": 1775213040000, "open": 1.135, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 2161.14, "quote_volume": 2453.06502, "trades": 16, "taker_buy_quote": 2123.06377}, {"ts": 1775213100000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 15.87, "quote_volume": 18.02832, "trades": 3, "taker_buy_quote": 18.02832}, {"ts": 1775213160000, "open": 1.136, "high": 1.136, "low": 1.134, "close": 1.134, "volume": 859.92, "quote_volume": 975.43645, "trades": 11, "taker_buy_quote": 12.01888}, {"ts": 1775213220000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 15.87, "quote_volume": 17.99129, "trades": 3, "taker_buy_quote": 17.99129}, {"ts": 1775213280000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 16.98, "quote_volume": 19.25532, "trades": 3, "taker_buy_quote": 19.25532}, {"ts": 1775213340000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 3123.13, "quote_volume": 3538.51158, "trades": 69, "taker_buy_quote": 1214.98917}, {"ts": 1775213400000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 10.58, "quote_volume": 11.98185, "trades": 2, "taker_buy_quote": 11.98185}, {"ts": 1775213460000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 10.58, "quote_volume": 11.98714, "trades": 2, "taker_buy_quote": 11.98714}, {"ts": 1775213520000, "open": 1.133, "high": 1.135, "low": 1.133, "close": 1.135, "volume": 653.28, "quote_volume": 740.81952, "trades": 7, "taker_buy_quote": 740.81952}, {"ts": 1775213580000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 115.87, "quote_volume": 131.46245, "trades": 5, "taker_buy_quote": 74.76245}, {"ts": 1775213640000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 110.58, "quote_volume": 125.4583, "trades": 5, "taker_buy_quote": 68.7583}, {"ts": 1775213700000, "open": 1.135, "high": 1.136, "low": 1.135, "close": 1.136, "volume": 87.46, "quote_volume": 99.30873, "trades": 5, "taker_buy_quote": 53.29583}, {"ts": 1775213760000, "open": 1.135, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 116.91, "quote_volume": 132.75343, "trades": 6, "taker_buy_quote": 68.81888}, {"ts": 1775213820000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 15.87, "quote_volume": 18.02832, "trades": 3, "taker_buy_quote": 18.02832}, {"ts": 1775213880000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 3116.5, "quote_volume": 3540.344, "trades": 26, "taker_buy_quote": 2882.92944}, {"ts": 1775213940000, "open": 1.136, "high": 1.137, "low": 1.136, "close": 1.137, "volume": 473.07, "quote_volume": 537.4181, "trades": 7, "taker_buy_quote": 537.4181}, {"ts": 1775214000000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 117.48, "quote_volume": 133.45728, "trades": 4, "taker_buy_quote": 12.01888}, {"ts": 1775214060000, "open": 1.137, "high": 1.139, "low": 1.137, "close": 1.138, "volume": 766.91, "quote_volume": 872.39953, "trades": 17, "taker_buy_quote": 268.69948}, {"ts": 1775214120000, "open": 1.138, "high": 1.139, "low": 1.138, "close": 1.139, "volume": 566.09, "quote_volume": 644.28292, "trades": 11, "taker_buy_quote": 598.76292}, {"ts": 1775214180000, "open": 1.139, "high": 1.141, "low": 1.138, "close": 1.139, "volume": 3173.42, "quote_volume": 3616.53987, "trades": 83, "taker_buy_quote": 1075.31152}, {"ts": 1775214240000, "open": 1.139, "high": 1.141, "low": 1.138, "close": 1.141, "volume": 2959.15, "quote_volume": 3372.18113, "trades": 32, "taker_buy_quote": 3314.96249}, {"ts": 1775214300000, "open": 1.14, "high": 1.14, "low": 1.138, "close": 1.14, "volume": 3367.81, "quote_volume": 3835.45783, "trades": 32, "taker_buy_quote": 1505.1589}, {"ts": 1775214360000, "open": 1.14, "high": 1.14, "low": 1.138, "close": 1.138, "volume": 1295.67, "quote_volume": 1474.95356, "trades": 12, "taker_buy_quote": 317.37522}, {"ts": 1775214420000, "open": 1.138, "high": 1.139, "low": 1.138, "close": 1.138, "volume": 696.95, "quote_volume": 793.43952, "trades": 10, "taker_buy_quote": 736.53952}, {"ts": 1775214480000, "open": 1.139, "high": 1.14, "low": 1.138, "close": 1.14, "volume": 1185.23, "quote_volume": 1349.4325, "trades": 15, "taker_buy_quote": 1303.84422}, {"ts": 1775214540000, "open": 1.139, "high": 1.14, "low": 1.139, "close": 1.139, "volume": 1203.98, "quote_volume": 1371.37963, "trades": 16, "taker_buy_quote": 623.05663}, {"ts": 1775214600000, "open": 1.139, "high": 1.14, "low": 1.139, "close": 1.14, "volume": 47.24, "quote_volume": 53.82223, "trades": 4, "taker_buy_quote": 18.0918}, {"ts": 1775214660000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 10.58, "quote_volume": 12.0612, "trades": 2, "taker_buy_quote": 12.0612}, {"ts": 1775214720000, "open": 1.14, "high": 1.14, "low": 1.138, "close": 1.139, "volume": 1370.94, "quote_volume": 1560.97329, "trades": 16, "taker_buy_quote": 317.37522}, {"ts": 1775214780000, "open": 1.139, "high": 1.141, "low": 1.139, "close": 1.14, "volume": 4842.51, "quote_volume": 5517.86533, "trades": 24, "taker_buy_quote": 4377.34987}, {"ts": 1775214840000, "open": 1.139, "high": 1.141, "low": 1.139, "close": 1.141, "volume": 3082.81, "quote_volume": 3514.35869, "trades": 16, "taker_buy_quote": 3365.01169}, {"ts": 1775214900000, "open": 1.141, "high": 1.141, "low": 1.14, "close": 1.141, "volume": 334.32, "quote_volume": 381.14067, "trades": 6, "taker_buy_quote": 18.10767}, {"ts": 1775214960000, "open": 1.141, "high": 1.143, "low": 1.141, "close": 1.143, "volume": 5230.58, "quote_volume": 5972.19478, "trades": 51, "taker_buy_quote": 4879.61969}, {"ts": 1775215020000, "open": 1.142, "high": 1.143, "low": 1.141, "close": 1.142, "volume": 4618.04, "quote_volume": 5273.74357, "trades": 50, "taker_buy_quote": 3634.31997}, {"ts": 1775215080000, "open": 1.141, "high": 1.142, "low": 1.141, "close": 1.142, "volume": 1060.44, "quote_volume": 1210.24992, "trades": 12, "taker_buy_quote": 909.18566}, {"ts": 1775215140000, "open": 1.142, "high": 1.142, "low": 1.14, "close": 1.141, "volume": 2106.89, "quote_volume": 2402.42718, "trades": 14, "taker_buy_quote": 1773.25696}, {"ts": 1775215200000, "open": 1.14, "high": 1.141, "low": 1.14, "close": 1.141, "volume": 191.92, "quote_volume": 218.79938, "trades": 5, "taker_buy_quote": 12.07178}, {"ts": 1775215260000, "open": 1.141, "high": 1.141, "low": 1.138, "close": 1.141, "volume": 6828.24, "quote_volume": 7780.05223, "trades": 44, "taker_buy_quote": 1811.35693}, {"ts": 1775215320000, "open": 1.14, "high": 1.141, "low": 1.137, "close": 1.14, "volume": 9286.81, "quote_volume": 10573.22106, "trades": 47, "taker_buy_quote": 2085.693}, {"ts": 1775215380000, "open": 1.14, "high": 1.141, "low": 1.14, "close": 1.14, "volume": 2223.01, "quote_volume": 2534.34292, "trades": 19, "taker_buy_quote": 2516.61592}, {"ts": 1775215440000, "open": 1.141, "high": 1.142, "low": 1.141, "close": 1.141, "volume": 1530.49, "quote_volume": 1746.29438, "trades": 14, "taker_buy_quote": 717.30635}, {"ts": 1775215500000, "open": 1.141, "high": 1.142, "low": 1.141, "close": 1.141, "volume": 2577.35, "quote_volume": 2940.80227, "trades": 20, "taker_buy_quote": 1876.15799}, {"ts": 1775215560000, "open": 1.141, "high": 1.142, "low": 1.14, "close": 1.141, "volume": 1749.57, "quote_volume": 1996.52651, "trades": 13, "taker_buy_quote": 598.1613}, {"ts": 1775215620000, "open": 1.142, "high": 1.144, "low": 1.142, "close": 1.143, "volume": 4402.36, "quote_volume": 5030.74341, "trades": 27, "taker_buy_quote": 2480.33322}, {"ts": 1775215680000, "open": 1.143, "high": 1.144, "low": 1.143, "close": 1.144, "volume": 4248.83, "quote_volume": 4859.10799, "trades": 24, "taker_buy_quote": 2303.1479}, {"ts": 1775215740000, "open": 1.144, "high": 1.146, "low": 1.144, "close": 1.145, "volume": 2547.56, "quote_volume": 2916.38174, "trades": 28, "taker_buy_quote": 2475.9875}, {"ts": 1775215800000, "open": 1.144, "high": 1.145, "low": 1.144, "close": 1.145, "volume": 11978.13, "quote_volume": 13703.78569, "trades": 25, "taker_buy_quote": 10997.11601}, {"ts": 1775215860000, "open": 1.145, "high": 1.146, "low": 1.143, "close": 1.143, "volume": 4266.06, "quote_volume": 4882.8548, "trades": 31, "taker_buy_quote": 2134.89865}, {"ts": 1775215920000, "open": 1.142, "high": 1.145, "low": 1.142, "close": 1.145, "volume": 3605.09, "quote_volume": 4118.95138, "trades": 15, "taker_buy_quote": 839.36825}, {"ts": 1775215980000, "open": 1.144, "high": 1.144, "low": 1.144, "close": 1.144, "volume": 827.38, "quote_volume": 946.52272, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775216040000, "open": 1.143, "high": 1.143, "low": 1.143, "close": 1.143, "volume": 1478.39, "quote_volume": 1689.79977, "trades": 10, "taker_buy_quote": 1682.80461}, {"ts": 1775216100000, "open": 1.144, "high": 1.145, "low": 1.144, "close": 1.145, "volume": 772.76, "quote_volume": 884.25661, "trades": 11, "taker_buy_quote": 633.30696}, {"ts": 1775216160000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 148.5, "quote_volume": 170.0325, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775216220000, "open": 1.145, "high": 1.146, "low": 1.145, "close": 1.145, "volume": 1879.12, "quote_volume": 2151.9549, "trades": 56, "taker_buy_quote": 697.8965}, {"ts": 1775216280000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216340000, "open": 1.144, "high": 1.144, "low": 1.143, "close": 1.143, "volume": 1164.07, "quote_volume": 1331.15472, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775216400000, "open": 1.142, "high": 1.142, "low": 1.142, "close": 1.142, "volume": 428.34, "quote_volume": 489.16428, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775216460000, "open": 1.142, "high": 1.142, "low": 1.142, "close": 1.142, "volume": 128.22, "quote_volume": 146.42724, "trades": 2, "taker_buy_quote": 102.23184}, {"ts": 1775216520000, "open": 1.143, "high": 1.143, "low": 1.143, "close": 1.143, "volume": 546.15, "quote_volume": 624.24945, "trades": 5, "taker_buy_quote": 624.24945}, {"ts": 1775216580000, "open": 1.143, "high": 1.143, "low": 1.143, "close": 1.143, "volume": 342.24, "quote_volume": 391.18032, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775216640000, "open": 1.143, "high": 1.143, "low": 1.143, "close": 1.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216700000, "open": 1.144, "high": 1.146, "low": 1.144, "close": 1.145, "volume": 2291.61, "quote_volume": 2623.8121, "trades": 11, "taker_buy_quote": 2608.27445}, {"ts": 1775216760000, "open": 1.145, "high": 1.146, "low": 1.145, "close": 1.145, "volume": 7584.96, "quote_volume": 8691.27059, "trades": 22, "taker_buy_quote": 7439.13294}, {"ts": 1775216820000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 88.93, "quote_volume": 101.82485, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775216880000, "open": 1.144, "high": 1.144, "low": 1.144, "close": 1.144, "volume": 338.57, "quote_volume": 387.32408, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775216940000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 8.73, "quote_volume": 9.99585, "trades": 1, "taker_buy_quote": 9.99585}, {"ts": 1775217000000, "open": 1.145, "high": 1.146, "low": 1.144, "close": 1.145, "volume": 3158.71, "quote_volume": 3616.78689, "trades": 86, "taker_buy_quote": 1269.22485}, {"ts": 1775217060000, "open": 1.145, "high": 1.147, "low": 1.145, "close": 1.147, "volume": 2298.64, "quote_volume": 2634.37756, "trades": 28, "taker_buy_quote": 2507.47721}, {"ts": 1775217120000, "open": 1.147, "high": 1.148, "low": 1.145, "close": 1.145, "volume": 1707.85, "quote_volume": 1958.53853, "trades": 61, "taker_buy_quote": 22.96}, {"ts": 1775217180000, "open": 1.144, "high": 1.144, "low": 1.143, "close": 1.143, "volume": 1192.93, "quote_volume": 1364.26879, "trades": 12, "taker_buy_quote": 675.96672}, {"ts": 1775217240000, "open": 1.143, "high": 1.144, "low": 1.143, "close": 1.143, "volume": 1804.42, "quote_volume": 2062.52456, "trades": 68, "taker_buy_quote": 271.92362}, {"ts": 1775217300000, "open": 1.143, "high": 1.143, "low": 1.142, "close": 1.142, "volume": 788.74, "quote_volume": 901.25103, "trades": 6, "taker_buy_quote": 534.5811}, {"ts": 1775217360000, "open": 1.143, "high": 1.143, "low": 1.143, "close": 1.143, "volume": 189.14, "quote_volume": 216.18702, "trades": 3, "taker_buy_quote": 216.18702}, {"ts": 1775217420000, "open": 1.143, "high": 1.143, "low": 1.142, "close": 1.142, "volume": 686.29, "quote_volume": 784.41647, "trades": 33, "taker_buy_quote": 14.846}, {"ts": 1775217480000, "open": 1.142, "high": 1.142, "low": 1.14, "close": 1.141, "volume": 1627.3, "quote_volume": 1857.4088, "trades": 50, "taker_buy_quote": 360.11}, {"ts": 1775217540000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 171.76, "quote_volume": 195.97816, "trades": 3, "taker_buy_quote": 146.86952}, {"ts": 1775217600000, "open": 1.142, "high": 1.145, "low": 1.142, "close": 1.144, "volume": 1168.52, "quote_volume": 1335.83078, "trades": 25, "taker_buy_quote": 1335.83078}, {"ts": 1775217660000, "open": 1.144, "high": 1.147, "low": 1.143, "close": 1.147, "volume": 1057.68, "quote_volume": 1209.75399, "trades": 15, "taker_buy_quote": 693.14909}, {"ts": 1775217720000, "open": 1.146, "high": 1.146, "low": 1.145, "close": 1.145, "volume": 1326.39, "quote_volume": 1519.24115, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775217780000, "open": 1.144, "high": 1.144, "low": 1.143, "close": 1.143, "volume": 436.38, "quote_volume": 499.06914, "trades": 5, "taker_buy_quote": 114.2856}, {"ts": 1775217840000, "open": 1.143, "high": 1.143, "low": 1.142, "close": 1.142, "volume": 377.16, "quote_volume": 430.99367, "trades": 4, "taker_buy_quote": 316.55385}, {"ts": 1775217900000, "open": 1.142, "high": 1.142, "low": 1.142, "close": 1.142, "volume": 312.0, "quote_volume": 356.304, "trades": 4, "taker_buy_quote": 356.304}, {"ts": 1775217960000, "open": 1.142, "high": 1.142, "low": 1.141, "close": 1.141, "volume": 2553.38, "quote_volume": 2915.65045, "trades": 55, "taker_buy_quote": 563.4628}, {"ts": 1775218020000, "open": 1.14, "high": 1.14, "low": 1.137, "close": 1.137, "volume": 3680.19, "quote_volume": 4189.66345, "trades": 73, "taker_buy_quote": 135.00567}, {"ts": 1775218080000, "open": 1.136, "high": 1.139, "low": 1.136, "close": 1.139, "volume": 7104.75, "quote_volume": 8077.59602, "trades": 44, "taker_buy_quote": 6597.88786}, {"ts": 1775218140000, "open": 1.139, "high": 1.139, "low": 1.138, "close": 1.138, "volume": 1088.65, "quote_volume": 1239.34947, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775218200000, "open": 1.137, "high": 1.137, "low": 1.136, "close": 1.136, "volume": 731.48, "quote_volume": 831.45466, "trades": 7, "taker_buy_quote": 168.8445}, {"ts": 1775218260000, "open": 1.136, "high": 1.137, "low": 1.136, "close": 1.137, "volume": 2343.38, "quote_volume": 2662.91157, "trades": 17, "taker_buy_quote": 501.92122}, {"ts": 1775218320000, "open": 1.137, "high": 1.139, "low": 1.137, "close": 1.139, "volume": 4043.1, "quote_volume": 4600.00927, "trades": 36, "taker_buy_quote": 1981.69104}, {"ts": 1775218380000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 256.43, "quote_volume": 292.3302, "trades": 3, "taker_buy_quote": 189.9924}, {"ts": 1775218440000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 44.73, "quote_volume": 50.9922, "trades": 1, "taker_buy_quote": 50.9922}, {"ts": 1775218500000, "open": 1.139, "high": 1.139, "low": 1.138, "close": 1.138, "volume": 2193.99, "quote_volume": 2498.37461, "trades": 12, "taker_buy_quote": 77.49756}, {"ts": 1775218560000, "open": 1.137, "high": 1.138, "low": 1.137, "close": 1.138, "volume": 176.89, "quote_volume": 201.19643, "trades": 2, "taker_buy_quote": 82.505}, {"ts": 1775218620000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 76.93, "quote_volume": 87.46941, "trades": 1, "taker_buy_quote": 87.46941}, {"ts": 1775218680000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218740000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 839.38, "quote_volume": 955.21444, "trades": 6, "taker_buy_quote": 782.05636}, {"ts": 1775218800000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 144.92, "quote_volume": 164.91896, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775218860000, "open": 1.138, "high": 1.138, "low": 1.136, "close": 1.136, "volume": 997.17, "quote_volume": 1134.16565, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775218920000, "open": 1.136, "high": 1.138, "low": 1.136, "close": 1.138, "volume": 2226.04, "quote_volume": 2530.04841, "trades": 21, "taker_buy_quote": 1286.04889}, {"ts": 1775218980000, "open": 1.138, "high": 1.138, "low": 1.137, "close": 1.138, "volume": 4345.65, "quote_volume": 4941.61689, "trades": 18, "taker_buy_quote": 2320.39388}, {"ts": 1775219040000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775219100000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 40.0, "quote_volume": 45.52, "trades": 1, "taker_buy_quote": 45.52}, {"ts": 1775219160000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 71.54, "quote_volume": 81.48406, "trades": 3, "taker_buy_quote": 81.48406}, {"ts": 1775219220000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775219280000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 1286.46, "quote_volume": 1466.5644, "trades": 11, "taker_buy_quote": 1277.0964}, {"ts": 1775219340000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775219400000, "open": 1.141, "high": 1.15, "low": 1.141, "close": 1.141, "volume": 34304.58, "quote_volume": 39289.82449, "trades": 255, "taker_buy_quote": 17121.57313}, {"ts": 1775219460000, "open": 1.142, "high": 1.142, "low": 1.137, "close": 1.139, "volume": 3197.16, "quote_volume": 3642.06058, "trades": 26, "taker_buy_quote": 922.34828}, {"ts": 1775219520000, "open": 1.139, "high": 1.139, "low": 1.136, "close": 1.137, "volume": 883.7, "quote_volume": 1005.0397, "trades": 9, "taker_buy_quote": 251.2045}, {"ts": 1775219580000, "open": 1.136, "high": 1.138, "low": 1.136, "close": 1.138, "volume": 726.04, "quote_volume": 825.56078, "trades": 4, "taker_buy_quote": 825.56078}, {"ts": 1775219640000, "open": 1.139, "high": 1.14, "low": 1.139, "close": 1.139, "volume": 1125.56, "quote_volume": 1282.56021, "trades": 6, "taker_buy_quote": 406.06711}, {"ts": 1775219700000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 4.4, "quote_volume": 5.016, "trades": 1, "taker_buy_quote": 5.016}, {"ts": 1775219760000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 361.78, "quote_volume": 412.06742, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775219820000, "open": 1.138, "high": 1.138, "low": 1.137, "close": 1.137, "volume": 1022.33, "quote_volume": 1162.59052, "trades": 7, "taker_buy_quote": 82.505}, {"ts": 1775219880000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 165.0, "quote_volume": 187.77, "trades": 4, "taker_buy_quote": 187.77}, {"ts": 1775219940000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 145.0, "quote_volume": 165.01, "trades": 2, "taker_buy_quote": 165.01}, {"ts": 1775220000000, "open": 1.138, "high": 1.139, "low": 1.136, "close": 1.136, "volume": 9347.35, "quote_volume": 10633.85215, "trades": 97, "taker_buy_quote": 5473.98234}, {"ts": 1775220060000, "open": 1.135, "high": 1.136, "low": 1.135, "close": 1.136, "volume": 543.4, "quote_volume": 617.2524, "trades": 3, "taker_buy_quote": 560.5024}, {"ts": 1775220120000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 1176.68, "quote_volume": 1335.5318, "trades": 11, "taker_buy_quote": 34.24295}, {"ts": 1775220180000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 104.49, "quote_volume": 118.59615, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775220240000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 912.61, "quote_volume": 1034.89974, "trades": 7, "taker_buy_quote": 1006.54974}, {"ts": 1775220300000, "open": 1.134, "high": 1.136, "low": 1.134, "close": 1.136, "volume": 228.98, "quote_volume": 259.88007, "trades": 5, "taker_buy_quote": 225.86007}, {"ts": 1775220360000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 138.99, "quote_volume": 157.83255, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775220420000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 1738.75, "quote_volume": 1971.7425, "trades": 6, "taker_buy_quote": 139.7655}, {"ts": 1775220480000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 401.2, "quote_volume": 455.362, "trades": 3, "taker_buy_quote": 370.97475}, {"ts": 1775220540000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 296.08, "quote_volume": 335.75472, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775220600000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 1075.31, "quote_volume": 1218.05004, "trades": 15, "taker_buy_quote": 654.25791}, {"ts": 1775220660000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 1887.97, "quote_volume": 2140.24298, "trades": 16, "taker_buy_quote": 120.6009}, {"ts": 1775220720000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775220780000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 574.49, "quote_volume": 651.47166, "trades": 4, "taker_buy_quote": 651.47166}, {"ts": 1775220840000, "open": 1.133, "high": 1.135, "low": 1.133, "close": 1.135, "volume": 1492.32, "quote_volume": 1693.42296, "trades": 13, "taker_buy_quote": 1693.42296}, {"ts": 1775220900000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 59.81, "quote_volume": 67.82454, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775220960000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 984.23, "quote_volume": 1116.29685, "trades": 5, "taker_buy_quote": 1116.29685}, {"ts": 1775221020000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775221080000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775221140000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 545.94, "quote_volume": 619.21675, "trades": 6, "taker_buy_quote": 45.4}, {"ts": 1775221200000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 335.39, "quote_volume": 380.42095, "trades": 2, "taker_buy_quote": 380.42095}, {"ts": 1775221260000, "open": 1.134, "high": 1.137, "low": 1.134, "close": 1.137, "volume": 2317.35, "quote_volume": 2631.41742, "trades": 62, "taker_buy_quote": 876.90247}, {"ts": 1775221320000, "open": 1.138, "high": 1.138, "low": 1.137, "close": 1.137, "volume": 1690.34, "quote_volume": 1922.08694, "trades": 23, "taker_buy_quote": 567.26048}, {"ts": 1775221380000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 17.57, "quote_volume": 19.99466, "trades": 1, "taker_buy_quote": 19.99466}, {"ts": 1775221440000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775221500000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 796.02, "quote_volume": 904.27872, "trades": 6, "taker_buy_quote": 280.2512}, {"ts": 1775221560000, "open": 1.137, "high": 1.138, "low": 1.137, "close": 1.138, "volume": 334.33, "quote_volume": 380.24796, "trades": 7, "taker_buy_quote": 334.72796}, {"ts": 1775221620000, "open": 1.138, "high": 1.138, "low": 1.137, "close": 1.137, "volume": 166.73, "quote_volume": 189.64451, "trades": 4, "taker_buy_quote": 82.505}, {"ts": 1775221680000, "open": 1.137, "high": 1.137, "low": 1.136, "close": 1.136, "volume": 854.94, "quote_volume": 971.94678, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775221740000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.136, "volume": 202.56, "quote_volume": 229.96415, "trades": 3, "taker_buy_quote": 31.1264}, {"ts": 1775221800000, "open": 1.136, "high": 1.137, "low": 1.135, "close": 1.136, "volume": 320.07, "quote_volume": 363.64156, "trades": 6, "taker_buy_quote": 356.82021}, {"ts": 1775221860000, "open": 1.136, "high": 1.136, "low": 1.134, "close": 1.134, "volume": 246.52, "quote_volume": 279.85605, "trades": 4, "taker_buy_quote": 69.65952}, {"ts": 1775221920000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 366.62, "quote_volume": 416.1137, "trades": 2, "taker_buy_quote": 416.1137}, {"ts": 1775221980000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 6.79, "quote_volume": 7.70665, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775222040000, "open": 1.134, "high": 1.136, "low": 1.134, "close": 1.136, "volume": 676.32, "quote_volume": 767.72172, "trades": 9, "taker_buy_quote": 698.18484}, {"ts": 1775222100000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775222160000, "open": 1.135, "high": 1.135, "low": 1.133, "close": 1.133, "volume": 357.4, "quote_volume": 405.29396, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775222220000, "open": 1.132, "high": 1.134, "low": 1.132, "close": 1.134, "volume": 285.35, "quote_volume": 323.36277, "trades": 12, "taker_buy_quote": 299.19457}, {"ts": 1775222280000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 102.97, "quote_volume": 116.67502, "trades": 2, "taker_buy_quote": 11.35134}, {"ts": 1775222340000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775222400000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775222460000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 455.85, "quote_volume": 516.9339, "trades": 5, "taker_buy_quote": 516.9339}, {"ts": 1775222520000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 1342.58, "quote_volume": 1522.15501, "trades": 12, "taker_buy_quote": 1522.15501}, {"ts": 1775222580000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 245.38, "quote_volume": 277.83716, "trades": 6, "taker_buy_quote": 75.911}, {"ts": 1775222640000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 20.0, "quote_volume": 22.66, "trades": 2, "taker_buy_quote": 22.66}, {"ts": 1775222700000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 411.13, "quote_volume": 465.81029, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775222760000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 289.91, "quote_volume": 328.46803, "trades": 3, "taker_buy_quote": 48.99092}, {"ts": 1775222820000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 53.81, "quote_volume": 60.91292, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775222880000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 72.5, "quote_volume": 82.1425, "trades": 1, "taker_buy_quote": 82.1425}, {"ts": 1775222940000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 1154.26, "quote_volume": 1308.80646, "trades": 15, "taker_buy_quote": 411.65334}, {"ts": 1775223000000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 280.51, "quote_volume": 317.81783, "trades": 3, "taker_buy_quote": 166.60765}, {"ts": 1775223060000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 362.5, "quote_volume": 410.7125, "trades": 6, "taker_buy_quote": 410.7125}, {"ts": 1775223120000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 72.5, "quote_volume": 82.215, "trades": 1, "taker_buy_quote": 82.215}, {"ts": 1775223180000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 1094.42, "quote_volume": 1239.97786, "trades": 5, "taker_buy_quote": 1196.92386}, {"ts": 1775223240000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 319.2, "quote_volume": 361.7261, "trades": 4, "taker_buy_quote": 82.215}, {"ts": 1775223300000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 45.66, "quote_volume": 51.75976, "trades": 2, "taker_buy_quote": 30.59532}, {"ts": 1775223360000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 72.5, "quote_volume": 82.215, "trades": 1, "taker_buy_quote": 82.215}, {"ts": 1775223420000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775223480000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 1234.22, "quote_volume": 1398.37126, "trades": 48, "taker_buy_quote": 0.0}, {"ts": 1775223540000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775223600000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775223660000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775223720000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 102.06, "quote_volume": 115.53192, "trades": 6, "taker_buy_quote": 115.53192}, {"ts": 1775223780000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 853.0, "quote_volume": 965.596, "trades": 24, "taker_buy_quote": 965.596}, {"ts": 1775223840000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 177.0, "quote_volume": 200.364, "trades": 8, "taker_buy_quote": 200.364}, {"ts": 1775223900000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 1257.0, "quote_volume": 1423.50099, "trades": 20, "taker_buy_quote": 1423.50099}, {"ts": 1775223960000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 177.6, "quote_volume": 201.2208, "trades": 4, "taker_buy_quote": 201.2208}, {"ts": 1775224020000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 392.98, "quote_volume": 445.24634, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775224080000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775224140000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 732.29, "quote_volume": 828.21999, "trades": 7, "taker_buy_quote": 456.30195}, {"ts": 1775224200000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 12.96, "quote_volume": 14.65776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775224260000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775224320000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 810.73, "quote_volume": 917.75606, "trades": 10, "taker_buy_quote": 883.26402}, {"ts": 1775224380000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 613.66, "quote_volume": 695.27678, "trades": 3, "taker_buy_quote": 695.27678}, {"ts": 1775224440000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775224500000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 2918.62, "quote_volume": 3307.54667, "trades": 16, "taker_buy_quote": 445.67334}, {"ts": 1775224560000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775224620000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 120.24, "quote_volume": 136.11168, "trades": 1, "taker_buy_quote": 136.11168}, {"ts": 1775224680000, "open": 1.132, "high": 1.134, "low": 1.132, "close": 1.134, "volume": 4359.73, "quote_volume": 4940.21214, "trades": 18, "taker_buy_quote": 4940.21214}, {"ts": 1775224740000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 78.2, "quote_volume": 88.6788, "trades": 2, "taker_buy_quote": 32.98806}, {"ts": 1775224800000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 1541.54, "quote_volume": 1746.63732, "trades": 11, "taker_buy_quote": 132.21429}, {"ts": 1775224860000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775224920000, "open": 1.133, "high": 1.133, "low": 1.131, "close": 1.132, "volume": 1088.27, "quote_volume": 1231.49029, "trades": 11, "taker_buy_quote": 661.63594}, {"ts": 1775224980000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 19.07, "quote_volume": 21.58724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775225040000, "open": 1.133, "high": 1.134, "low": 1.132, "close": 1.132, "volume": 2031.63, "quote_volume": 2303.03236, "trades": 21, "taker_buy_quote": 1672.56064}, {"ts": 1775225100000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 79.64, "quote_volume": 90.15248, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775225160000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 468.95, "quote_volume": 531.26842, "trades": 16, "taker_buy_quote": 433.66708}, {"ts": 1775225220000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 2364.82, "quote_volume": 2678.06903, "trades": 64, "taker_buy_quote": 1238.13107}, {"ts": 1775225280000, "open": 1.133, "high": 1.134, "low": 1.132, "close": 1.134, "volume": 821.66, "quote_volume": 930.9272, "trades": 35, "taker_buy_quote": 859.6371}, {"ts": 1775225340000, "open": 1.134, "high": 1.134, "low": 1.132, "close": 1.133, "volume": 1045.71, "quote_volume": 1184.68267, "trades": 9, "taker_buy_quote": 173.9205}, {"ts": 1775225400000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 29.07, "quote_volume": 32.90724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775225460000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 86.0, "quote_volume": 97.438, "trades": 1, "taker_buy_quote": 97.438}, {"ts": 1775225520000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 495.09, "quote_volume": 560.44188, "trades": 10, "taker_buy_quote": 560.44188}, {"ts": 1775225580000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 2926.83, "quote_volume": 3311.17353, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775225640000, "open": 1.132, "high": 1.132, "low": 1.13, "close": 1.131, "volume": 562.56, "quote_volume": 636.32684, "trades": 7, "taker_buy_quote": 521.17228}, {"ts": 1775225700000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 799.0, "quote_volume": 903.8643, "trades": 5, "taker_buy_quote": 903.8643}, {"ts": 1775225760000, "open": 1.131, "high": 1.131, "low": 1.129, "close": 1.13, "volume": 4862.71, "quote_volume": 5493.76086, "trades": 29, "taker_buy_quote": 1929.07912}, {"ts": 1775225820000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775225880000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775225940000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 360.22, "quote_volume": 407.0486, "trades": 3, "taker_buy_quote": 188.3258}, {"ts": 1775226000000, "open": 1.13, "high": 1.131, "low": 1.129, "close": 1.131, "volume": 2354.72, "quote_volume": 2660.43888, "trades": 13, "taker_buy_quote": 1213.8641}, {"ts": 1775226060000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 245.17, "quote_volume": 277.0421, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775226120000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 349.74, "quote_volume": 395.55594, "trades": 4, "taker_buy_quote": 372.95856}, {"ts": 1775226180000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 1007.48, "quote_volume": 1141.3578, "trades": 9, "taker_buy_quote": 582.3356}, {"ts": 1775226240000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 72.5, "quote_volume": 82.1425, "trades": 1, "taker_buy_quote": 82.1425}, {"ts": 1775226300000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 101.65, "quote_volume": 115.2711, "trades": 2, "taker_buy_quote": 115.2711}, {"ts": 1775226360000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 1448.6, "quote_volume": 1644.161, "trades": 8, "taker_buy_quote": 1644.161}, {"ts": 1775226420000, "open": 1.136, "high": 1.138, "low": 1.135, "close": 1.138, "volume": 4516.72, "quote_volume": 5131.63935, "trades": 21, "taker_buy_quote": 3065.20977}, {"ts": 1775226480000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 998.78, "quote_volume": 1135.61286, "trades": 8, "taker_buy_quote": 582.144}, {"ts": 1775226540000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775226600000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 800.85, "quote_volume": 909.7656, "trades": 9, "taker_buy_quote": 257.66752}, {"ts": 1775226660000, "open": 1.136, "high": 1.137, "low": 1.136, "close": 1.136, "volume": 788.86, "quote_volume": 896.21746, "trades": 7, "taker_buy_quote": 82.4325}, {"ts": 1775226720000, "open": 1.136, "high": 1.137, "low": 1.136, "close": 1.136, "volume": 1357.19, "quote_volume": 1541.90693, "trades": 12, "taker_buy_quote": 512.70229}, {"ts": 1775226780000, "open": 1.136, "high": 1.136, "low": 1.134, "close": 1.134, "volume": 2664.55, "quote_volume": 3024.86617, "trades": 54, "taker_buy_quote": 329.295}, {"ts": 1775226840000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 1509.66, "quote_volume": 1711.95444, "trades": 30, "taker_buy_quote": 1348.5528}, {"ts": 1775226900000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 271.52, "quote_volume": 307.90368, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775226960000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 850.65, "quote_volume": 963.1818, "trades": 18, "taker_buy_quote": 684.4638}, {"ts": 1775227020000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 367.42, "quote_volume": 415.91944, "trades": 3, "taker_buy_quote": 283.03396}, {"ts": 1775227080000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 366.6, "quote_volume": 415.3578, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775227140000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 88.26, "quote_volume": 99.99858, "trades": 1, "taker_buy_quote": 99.99858}, {"ts": 1775227200000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775227260000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 1119.46, "quote_volume": 1269.60254, "trades": 11, "taker_buy_quote": 686.11418}, {"ts": 1775227320000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 1353.1, "quote_volume": 1535.35, "trades": 22, "taker_buy_quote": 1060.771}, {"ts": 1775227380000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 1897.93, "quote_volume": 2153.46734, "trades": 8, "taker_buy_quote": 2153.46734}, {"ts": 1775227440000, "open": 1.135, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 564.6, "quote_volume": 641.0209, "trades": 6, "taker_buy_quote": 227.0864}, {"ts": 1775227500000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 246.7, "quote_volume": 280.0045, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775227560000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 5.25, "quote_volume": 5.95875, "trades": 1, "taker_buy_quote": 5.95875}, {"ts": 1775227620000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 100.0, "quote_volume": 113.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775227680000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 100.0, "quote_volume": 113.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775227740000, "open": 1.135, "high": 1.136, "low": 1.135, "close": 1.136, "volume": 1799.14, "quote_volume": 2042.78949, "trades": 15, "taker_buy_quote": 1621.85381}, {"ts": 1775227800000, "open": 1.137, "high": 1.138, "low": 1.137, "close": 1.138, "volume": 541.77, "quote_volume": 616.39515, "trades": 8, "taker_buy_quote": 429.67659}, {"ts": 1775227860000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 289.82, "quote_volume": 329.52534, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775227920000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 115.71, "quote_volume": 131.56227, "trades": 2, "taker_buy_quote": 131.56227}, {"ts": 1775227980000, "open": 1.137, "high": 1.138, "low": 1.137, "close": 1.138, "volume": 644.99, "quote_volume": 733.99861, "trades": 9, "taker_buy_quote": 733.99861}, {"ts": 1775228040000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 395.2, "quote_volume": 449.7376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775228100000, "open": 1.138, "high": 1.139, "low": 1.137, "close": 1.138, "volume": 9873.9, "quote_volume": 11240.07583, "trades": 84, "taker_buy_quote": 4921.31363}, {"ts": 1775228160000, "open": 1.137, "high": 1.138, "low": 1.137, "close": 1.138, "volume": 559.91, "quote_volume": 636.78238, "trades": 4, "taker_buy_quote": 449.3424}, {"ts": 1775228220000, "open": 1.138, "high": 1.139, "low": 1.138, "close": 1.138, "volume": 687.96, "quote_volume": 783.31174, "trades": 6, "taker_buy_quote": 633.6068}, {"ts": 1775228280000, "open": 1.138, "high": 1.138, "low": 1.136, "close": 1.136, "volume": 3336.41, "quote_volume": 3795.67947, "trades": 53, "taker_buy_quote": 0.0}, {"ts": 1775228340000, "open": 1.137, "high": 1.138, "low": 1.137, "close": 1.137, "volume": 1003.94, "quote_volume": 1141.9255, "trades": 10, "taker_buy_quote": 991.90972}, {"ts": 1775228400000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 859.1, "quote_volume": 976.7967, "trades": 16, "taker_buy_quote": 30.699}, {"ts": 1775228460000, "open": 1.137, "high": 1.137, "low": 1.134, "close": 1.135, "volume": 2145.15, "quote_volume": 2435.35405, "trades": 14, "taker_buy_quote": 164.72}, {"ts": 1775228520000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 171.81, "quote_volume": 194.70384, "trades": 6, "taker_buy_quote": 82.1425}, {"ts": 1775228580000, "open": 1.134, "high": 1.135, "low": 1.133, "close": 1.134, "volume": 1975.24, "quote_volume": 2240.80644, "trades": 19, "taker_buy_quote": 1811.35766}, {"ts": 1775228640000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 1501.34, "quote_volume": 1701.51427, "trades": 13, "taker_buy_quote": 237.9132}, {"ts": 1775228700000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 1105.7, "quote_volume": 1253.8638, "trades": 18, "taker_buy_quote": 1253.8638}, {"ts": 1775228760000, "open": 1.133, "high": 1.133, "low": 1.131, "close": 1.132, "volume": 2472.85, "quote_volume": 2799.04787, "trades": 25, "taker_buy_quote": 693.1812}, {"ts": 1775228820000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 618.9, "quote_volume": 700.6673, "trades": 6, "taker_buy_quote": 354.43378}, {"ts": 1775228880000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 1318.91, "quote_volume": 1491.68721, "trades": 9, "taker_buy_quote": 226.0869}, {"ts": 1775228940000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 204.17, "quote_volume": 231.00148, "trades": 3, "taker_buy_quote": 96.45772}, {"ts": 1775229000000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 1934.28, "quote_volume": 2190.24147, "trades": 13, "taker_buy_quote": 2190.24147}, {"ts": 1775229060000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 530.37, "quote_volume": 600.72894, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775229120000, "open": 1.132, "high": 1.134, "low": 1.132, "close": 1.133, "volume": 2345.69, "quote_volume": 2658.81143, "trades": 18, "taker_buy_quote": 2100.73601}, {"ts": 1775229180000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 238.9, "quote_volume": 270.4348, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775229240000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 272.5, "quote_volume": 308.7425, "trades": 5, "taker_buy_quote": 308.7425}, {"ts": 1775229300000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775229360000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 571.97, "quote_volume": 647.47004, "trades": 7, "taker_buy_quote": 361.3344}, {"ts": 1775229420000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 1887.05, "quote_volume": 2136.2131, "trades": 6, "taker_buy_quote": 2136.2131}, {"ts": 1775229480000, "open": 1.133, "high": 1.133, "low": 1.131, "close": 1.131, "volume": 1228.59, "quote_volume": 1390.06788, "trades": 10, "taker_buy_quote": 308.67}, {"ts": 1775229540000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 700.6, "quote_volume": 792.3687, "trades": 11, "taker_buy_quote": 491.985}, {"ts": 1775229600000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 72.5, "quote_volume": 81.9975, "trades": 1, "taker_buy_quote": 81.9975}, {"ts": 1775229660000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 1269.21, "quote_volume": 1434.2073, "trades": 41, "taker_buy_quote": 0.0}, {"ts": 1775229720000, "open": 1.13, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 2011.33, "quote_volume": 2273.33259, "trades": 11, "taker_buy_quote": 2144.15099}, {"ts": 1775229780000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 1565.61, "quote_volume": 1770.78491, "trades": 9, "taker_buy_quote": 1770.78491}, {"ts": 1775229840000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 932.16, "quote_volume": 1055.22959, "trades": 12, "taker_buy_quote": 798.16371}, {"ts": 1775229900000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 828.6, "quote_volume": 938.0477, "trades": 6, "taker_buy_quote": 82.1425}, {"ts": 1775229960000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230020000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 351.73, "quote_volume": 398.16509, "trades": 7, "taker_buy_quote": 398.16509}, {"ts": 1775230080000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 481.71, "quote_volume": 545.47702, "trades": 6, "taker_buy_quote": 171.20763}, {"ts": 1775230140000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 134.08, "quote_volume": 151.99672, "trades": 4, "taker_buy_quote": 95.34672}, {"ts": 1775230200000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 98.3, "quote_volume": 111.4722, "trades": 5, "taker_buy_quote": 111.4722}, {"ts": 1775230260000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 160.61, "quote_volume": 182.13174, "trades": 4, "taker_buy_quote": 182.13174}, {"ts": 1775230320000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 940.17, "quote_volume": 1066.39733, "trades": 9, "taker_buy_quote": 1066.39733}, {"ts": 1775230380000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 108.39, "quote_volume": 123.02265, "trades": 3, "taker_buy_quote": 123.02265}, {"ts": 1775230440000, "open": 1.135, "high": 1.138, "low": 1.135, "close": 1.135, "volume": 2314.86, "quote_volume": 2631.6314, "trades": 21, "taker_buy_quote": 998.43122}, {"ts": 1775230500000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 221.92, "quote_volume": 251.68953, "trades": 3, "taker_buy_quote": 172.59303}, {"ts": 1775230560000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 50.0, "quote_volume": 56.65, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775230620000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 648.23, "quote_volume": 735.00019, "trades": 5, "taker_buy_quote": 630.0504}, {"ts": 1775230680000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 120.08, "quote_volume": 136.05064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775230740000, "open": 1.132, "high": 1.132, "low": 1.13, "close": 1.131, "volume": 628.63, "quote_volume": 711.04326, "trades": 5, "taker_buy_quote": 360.7685}, {"ts": 1775230800000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.13, "volume": 3310.12, "quote_volume": 3741.03309, "trades": 45, "taker_buy_quote": 102.26502}, {"ts": 1775230860000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 58.11, "quote_volume": 65.60619, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775230920000, "open": 1.13, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 1443.53, "quote_volume": 1632.26545, "trades": 12, "taker_buy_quote": 1632.26545}, {"ts": 1775230980000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 748.0, "quote_volume": 845.24, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775231040000, "open": 1.13, "high": 1.13, "low": 1.128, "close": 1.128, "volume": 736.92, "quote_volume": 831.6495, "trades": 7, "taker_buy_quote": 88.7276}, {"ts": 1775231100000, "open": 1.127, "high": 1.127, "low": 1.125, "close": 1.126, "volume": 8253.78, "quote_volume": 9291.07437, "trades": 88, "taker_buy_quote": 652.59408}, {"ts": 1775231160000, "open": 1.127, "high": 1.128, "low": 1.127, "close": 1.128, "volume": 655.76, "quote_volume": 739.4058, "trades": 6, "taker_buy_quote": 441.29796}, {"ts": 1775231220000, "open": 1.129, "high": 1.13, "low": 1.129, "close": 1.13, "volume": 564.24, "quote_volume": 637.03933, "trades": 8, "taker_buy_quote": 637.03933}, {"ts": 1775231280000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 77.8, "quote_volume": 87.914, "trades": 3, "taker_buy_quote": 87.914}, {"ts": 1775231340000, "open": 1.129, "high": 1.13, "low": 1.129, "close": 1.129, "volume": 193.66, "quote_volume": 218.64736, "trades": 4, "taker_buy_quote": 5.8986}, {"ts": 1775231400000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775231460000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775231520000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 200.0, "quote_volume": 225.8, "trades": 4, "taker_buy_quote": 225.8}, {"ts": 1775231580000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.128, "volume": 23.92, "quote_volume": 27.00116, "trades": 3, "taker_buy_quote": 21.9026}, {"ts": 1775231640000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775231700000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775231760000, "open": 1.128, "high": 1.129, "low": 1.128, "close": 1.129, "volume": 370.99, "quote_volume": 418.75716, "trades": 5, "taker_buy_quote": 316.61676}, {"ts": 1775231820000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 24.95, "quote_volume": 28.16855, "trades": 1, "taker_buy_quote": 28.16855}, {"ts": 1775231880000, "open": 1.13, "high": 1.13, "low": 1.129, "close": 1.129, "volume": 662.32, "quote_volume": 747.77628, "trades": 6, "taker_buy_quote": 19.21}, {"ts": 1775231940000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.129, "volume": 340.42, "quote_volume": 384.30695, "trades": 6, "taker_buy_quote": 278.5243}, {"ts": 1775232000000, "open": 1.129, "high": 1.13, "low": 1.129, "close": 1.13, "volume": 1727.96, "quote_volume": 1951.45501, "trades": 13, "taker_buy_quote": 218.0561}, {"ts": 1775232060000, "open": 1.13, "high": 1.134, "low": 1.13, "close": 1.133, "volume": 7235.92, "quote_volume": 8192.3701, "trades": 35, "taker_buy_quote": 8192.3701}, {"ts": 1775232120000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 731.12, "quote_volume": 827.72784, "trades": 5, "taker_buy_quote": 113.3}, {"ts": 1775232180000, "open": 1.131, "high": 1.131, "low": 1.129, "close": 1.129, "volume": 55.33, "quote_volume": 62.54971, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775232240000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 374.66, "quote_volume": 422.99114, "trades": 3, "taker_buy_quote": 373.25869}, {"ts": 1775232300000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775232360000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 1131.49, "quote_volume": 1276.32072, "trades": 42, "taker_buy_quote": 10.00536}, {"ts": 1775232420000, "open": 1.127, "high": 1.128, "low": 1.127, "close": 1.127, "volume": 1835.69, "quote_volume": 2070.14155, "trades": 20, "taker_buy_quote": 1607.26287}, {"ts": 1775232480000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 1670.36, "quote_volume": 1884.16608, "trades": 7, "taker_buy_quote": 1884.16608}, {"ts": 1775232540000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.127, "volume": 2378.92, "quote_volume": 2681.02384, "trades": 8, "taker_buy_quote": 985.2234}, {"ts": 1775232600000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 295.13, "quote_volume": 332.31638, "trades": 4, "taker_buy_quote": 67.93158}, {"ts": 1775232660000, "open": 1.126, "high": 1.126, "low": 1.125, "close": 1.125, "volume": 327.7, "quote_volume": 368.8903, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775232720000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 558.4, "quote_volume": 628.1001, "trades": 4, "taker_buy_quote": 515.8125}, {"ts": 1775232780000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.125, "volume": 2227.65, "quote_volume": 2507.52875, "trades": 13, "taker_buy_quote": 1994.63897}, {"ts": 1775232840000, "open": 1.125, "high": 1.127, "low": 1.125, "close": 1.125, "volume": 738.4, "quote_volume": 831.40039, "trades": 12, "taker_buy_quote": 547.16251}, {"ts": 1775232900000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 484.01, "quote_volume": 544.99526, "trades": 3, "taker_buy_quote": 544.99526}, {"ts": 1775232960000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 1800.2, "quote_volume": 2028.6154, "trades": 13, "taker_buy_quote": 1366.8256}, {"ts": 1775233020000, "open": 1.125, "high": 1.125, "low": 1.12, "close": 1.121, "volume": 5331.79, "quote_volume": 5979.76483, "trades": 46, "taker_buy_quote": 44.88}, {"ts": 1775233080000, "open": 1.122, "high": 1.124, "low": 1.122, "close": 1.124, "volume": 453.86, "quote_volume": 509.66225, "trades": 9, "taker_buy_quote": 475.97225}, {"ts": 1775233140000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 178.77, "quote_volume": 200.89871, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775233200000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 1288.08, "quote_volume": 1446.51384, "trades": 9, "taker_buy_quote": 1325.4769}, {"ts": 1775233260000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 13.0, "quote_volume": 14.612, "trades": 1, "taker_buy_quote": 14.612}, {"ts": 1775233320000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 134.9, "quote_volume": 151.4927, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775233380000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 508.93, "quote_volume": 571.72839, "trades": 6, "taker_buy_quote": 347.35299}, {"ts": 1775233440000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 434.6, "quote_volume": 488.0558, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775233500000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 299.7, "quote_volume": 336.5631, "trades": 4, "taker_buy_quote": 112.1877}, {"ts": 1775233560000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 909.0, "quote_volume": 1021.5162, "trades": 8, "taker_buy_quote": 617.04228}, {"ts": 1775233620000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 976.6, "quote_volume": 1097.5985, "trades": 10, "taker_buy_quote": 444.2048}, {"ts": 1775233680000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 448.2, "quote_volume": 503.3286, "trades": 5, "taker_buy_quote": 166.7655}, {"ts": 1775233740000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 1293.03, "quote_volume": 1452.57174, "trades": 13, "taker_buy_quote": 1004.7418}, {"ts": 1775233800000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775233860000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 610.31, "quote_volume": 685.27823, "trades": 5, "taker_buy_quote": 15.47494}, {"ts": 1775233920000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 521.0, "quote_volume": 584.7832, "trades": 8, "taker_buy_quote": 248.4076}, {"ts": 1775233980000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 924.26, "quote_volume": 1037.92643, "trades": 8, "taker_buy_quote": 112.3}, {"ts": 1775234040000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 1428.41, "quote_volume": 1604.10443, "trades": 7, "taker_buy_quote": 1604.10443}, {"ts": 1775234100000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 5873.52, "quote_volume": 6600.35582, "trades": 54, "taker_buy_quote": 5064.69962}, {"ts": 1775234160000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234220000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 2208.34, "quote_volume": 2478.8793, "trades": 49, "taker_buy_quote": 0.0}, {"ts": 1775234280000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 641.9, "quote_volume": 720.2118, "trades": 3, "taker_buy_quote": 720.2118}, {"ts": 1775234340000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234400000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 692.08, "quote_volume": 776.78346, "trades": 6, "taker_buy_quote": 746.2875}, {"ts": 1775234460000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 199.45, "quote_volume": 223.98235, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775234520000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 12.8, "quote_volume": 14.3744, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775234580000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 117.43, "quote_volume": 131.99132, "trades": 1, "taker_buy_quote": 131.99132}, {"ts": 1775234640000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 286.25, "quote_volume": 321.745, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775234700000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234760000, "open": 1.123, "high": 1.123, "low": 1.121, "close": 1.121, "volume": 1335.9, "quote_volume": 1497.7863, "trades": 11, "taker_buy_quote": 605.21669}, {"ts": 1775234820000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 243.17, "quote_volume": 272.83674, "trades": 3, "taker_buy_quote": 272.83674}, {"ts": 1775234880000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 208.82, "quote_volume": 234.39604, "trades": 3, "taker_buy_quote": 112.3}, {"ts": 1775234940000, "open": 1.122, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 380.0, "quote_volume": 426.12, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775235000000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235060000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 812.37, "quote_volume": 910.66677, "trades": 7, "taker_buy_quote": 792.4349}, {"ts": 1775235120000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 86.0, "quote_volume": 96.406, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775235180000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 271.05, "quote_volume": 304.1181, "trades": 5, "taker_buy_quote": 304.1181}, {"ts": 1775235240000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 345.23, "quote_volume": 387.69329, "trades": 3, "taker_buy_quote": 291.11529}, {"ts": 1775235300000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235360000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235420000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 34.2, "quote_volume": 38.4408, "trades": 1, "taker_buy_quote": 38.4408}, {"ts": 1775235480000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 534.12, "quote_volume": 599.81676, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775235540000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 319.53, "quote_volume": 358.83219, "trades": 5, "taker_buy_quote": 358.83219}, {"ts": 1775235600000, "open": 1.122, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 144.67, "quote_volume": 162.27513, "trades": 6, "taker_buy_quote": 56.1}, {"ts": 1775235660000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 384.66, "quote_volume": 431.20386, "trades": 4, "taker_buy_quote": 166.4685}, {"ts": 1775235720000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 178.41, "quote_volume": 199.99761, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775235780000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 299.8, "quote_volume": 336.0758, "trades": 4, "taker_buy_quote": 224.0879}, {"ts": 1775235840000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 516.6, "quote_volume": 579.0086, "trades": 6, "taker_buy_quote": 111.9879}, {"ts": 1775235900000, "open": 1.121, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 417.66, "quote_volume": 468.1788, "trades": 7, "taker_buy_quote": 447.9516}, {"ts": 1775235960000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 2484.64, "quote_volume": 2782.56517, "trades": 23, "taker_buy_quote": 575.95237}, {"ts": 1775236020000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 5873.58, "quote_volume": 6578.28345, "trades": 9, "taker_buy_quote": 5694.8192}, {"ts": 1775236080000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 245.05, "quote_volume": 274.21095, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775236140000, "open": 1.119, "high": 1.121, "low": 1.119, "close": 1.121, "volume": 6461.1, "quote_volume": 7237.42018, "trades": 18, "taker_buy_quote": 7177.46416}, {"ts": 1775236200000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 599.98, "quote_volume": 672.51333, "trades": 5, "taker_buy_quote": 443.0192}, {"ts": 1775236260000, "open": 1.121, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 330.85, "quote_volume": 370.79867, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775236320000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 544.76, "quote_volume": 610.19186, "trades": 10, "taker_buy_quote": 176.37106}, {"ts": 1775236380000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775236440000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 41.41, "quote_volume": 46.33779, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775236500000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 655.14, "quote_volume": 733.10166, "trades": 4, "taker_buy_quote": 166.1715}, {"ts": 1775236560000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 216.41, "quote_volume": 242.16279, "trades": 4, "taker_buy_quote": 236.2209}, {"ts": 1775236620000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 36.45, "quote_volume": 40.78755, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775236680000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 884.18, "quote_volume": 988.3573, "trades": 9, "taker_buy_quote": 30.26426}, {"ts": 1775236740000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 378.65, "quote_volume": 423.3307, "trades": 4, "taker_buy_quote": 423.3307}, {"ts": 1775236800000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 141.63, "quote_volume": 158.34234, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775236860000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 387.33, "quote_volume": 433.57077, "trades": 5, "taker_buy_quote": 433.57077}, {"ts": 1775236920000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 637.94, "quote_volume": 714.4928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775236980000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 1362.06, "quote_volume": 1525.5072, "trades": 7, "taker_buy_quote": 1525.5072}, {"ts": 1775237040000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237100000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237160000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 1023.68, "quote_volume": 1146.5216, "trades": 8, "taker_buy_quote": 1094.5984}, {"ts": 1775237220000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237280000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 8.92, "quote_volume": 9.99932, "trades": 1, "taker_buy_quote": 9.99932}, {"ts": 1775237340000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 182.43, "quote_volume": 204.3216, "trades": 1, "taker_buy_quote": 204.3216}, {"ts": 1775237400000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237460000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 253.17, "quote_volume": 283.5504, "trades": 3, "taker_buy_quote": 283.5504}, {"ts": 1775237520000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 101.46, "quote_volume": 113.6352, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775237580000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237640000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 39.42, "quote_volume": 44.11098, "trades": 1, "taker_buy_quote": 44.11098}, {"ts": 1775237700000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237760000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 54.07, "quote_volume": 60.45026, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775237820000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 22.36, "quote_volume": 24.99848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775237880000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 1703.69, "quote_volume": 1903.21921, "trades": 46, "taker_buy_quote": 220.78264}, {"ts": 1775237940000, "open": 1.117, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 893.94, "quote_volume": 999.28973, "trades": 8, "taker_buy_quote": 848.2825}, {"ts": 1775238000000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 144.38, "quote_volume": 161.41684, "trades": 2, "taker_buy_quote": 161.41684}, {"ts": 1775238060000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238120000, "open": 1.118, "high": 1.12, "low": 1.118, "close": 1.12, "volume": 898.51, "quote_volume": 1005.37177, "trades": 9, "taker_buy_quote": 1005.37177}, {"ts": 1775238180000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 275.77, "quote_volume": 308.6224, "trades": 4, "taker_buy_quote": 308.6224}, {"ts": 1775238240000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 79.26, "quote_volume": 88.69194, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775238300000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 276.15, "quote_volume": 309.01185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775238360000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238420000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 118.63, "quote_volume": 132.50971, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775238480000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 35.73, "quote_volume": 39.91041, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775238540000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238600000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238660000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 668.83, "quote_volume": 747.75194, "trades": 5, "taker_buy_quote": 136.0606}, {"ts": 1775238720000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 2019.12, "quote_volume": 2254.07541, "trades": 15, "taker_buy_quote": 22.63042}, {"ts": 1775238780000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 583.34, "quote_volume": 651.69068, "trades": 5, "taker_buy_quote": 264.53848}, {"ts": 1775238840000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238900000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 226.12, "quote_volume": 252.80216, "trades": 2, "taker_buy_quote": 252.80216}, {"ts": 1775238960000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 148.5, "quote_volume": 166.1715, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775239020000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 404.8, "quote_volume": 452.9712, "trades": 4, "taker_buy_quote": 412.0158}, {"ts": 1775239080000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 199.8, "quote_volume": 223.776, "trades": 3, "taker_buy_quote": 223.776}, {"ts": 1775239140000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239200000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 6.0, "quote_volume": 6.72, "trades": 1, "taker_buy_quote": 6.72}, {"ts": 1775239260000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239320000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 50.0, "quote_volume": 56.0, "trades": 1, "taker_buy_quote": 56.0}, {"ts": 1775239380000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239440000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 31.4, "quote_volume": 35.168, "trades": 1, "taker_buy_quote": 35.168}, {"ts": 1775239500000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 838.78, "quote_volume": 939.4336, "trades": 12, "taker_buy_quote": 939.4336}, {"ts": 1775239560000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239620000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 149.81, "quote_volume": 167.80464, "trades": 3, "taker_buy_quote": 19.55024}, {"ts": 1775239680000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239740000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 761.28, "quote_volume": 853.39488, "trades": 6, "taker_buy_quote": 853.39488}, {"ts": 1775239800000, "open": 1.121, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 342.48, "quote_volume": 383.60708, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775239860000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239920000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 353.31, "quote_volume": 395.6229, "trades": 3, "taker_buy_quote": 24.9872}, {"ts": 1775239980000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 559.8, "quote_volume": 626.976, "trades": 6, "taker_buy_quote": 626.976}, {"ts": 1775240040000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.122, "volume": 128.74, "quote_volume": 144.34638, "trades": 3, "taker_buy_quote": 144.34638}, {"ts": 1775240100000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 284.41, "quote_volume": 318.82361, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775240160000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 109.53, "quote_volume": 122.6736, "trades": 3, "taker_buy_quote": 10.7856}, {"ts": 1775240220000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 67.37, "quote_volume": 75.4544, "trades": 3, "taker_buy_quote": 56.0112}, {"ts": 1775240280000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 565.97, "quote_volume": 634.45237, "trades": 9, "taker_buy_quote": 634.45237}, {"ts": 1775240340000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 46.99, "quote_volume": 52.67579, "trades": 1, "taker_buy_quote": 52.67579}, {"ts": 1775240400000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240460000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 265.34, "quote_volume": 297.44614, "trades": 3, "taker_buy_quote": 297.44614}, {"ts": 1775240520000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240580000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 148.49, "quote_volume": 166.45729, "trades": 3, "taker_buy_quote": 166.45729}, {"ts": 1775240640000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240700000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 113.85, "quote_volume": 127.62585, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775240760000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 40.54, "quote_volume": 45.44534, "trades": 1, "taker_buy_quote": 45.44534}, {"ts": 1775240820000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.122, "volume": 714.6, "quote_volume": 801.22194, "trades": 7, "taker_buy_quote": 801.22194}, {"ts": 1775240880000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 182.16, "quote_volume": 204.20136, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775240940000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 243.23, "quote_volume": 272.66083, "trades": 2, "taker_buy_quote": 272.66083}, {"ts": 1775241000000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 815.99, "quote_volume": 913.9088, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775241060000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 576.8, "quote_volume": 646.016, "trades": 5, "taker_buy_quote": 130.8048}, {"ts": 1775241120000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 148.5, "quote_volume": 166.32, "trades": 2, "taker_buy_quote": 166.32}, {"ts": 1775241180000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 11.34, "quote_volume": 12.7008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775241240000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 211.6, "quote_volume": 237.2036, "trades": 3, "taker_buy_quote": 237.2036}, {"ts": 1775241300000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241360000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 12.74, "quote_volume": 14.28154, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775241420000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 200.0, "quote_volume": 224.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775241480000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 29.44, "quote_volume": 33.00224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775241540000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241600000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 60.74, "quote_volume": 68.0288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775241660000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 199.8, "quote_volume": 223.776, "trades": 3, "taker_buy_quote": 223.776}, {"ts": 1775241720000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241780000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241840000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241900000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241960000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 355.9, "quote_volume": 398.352, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775242020000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242080000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242140000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242200000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242260000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 199.8, "quote_volume": 223.5762, "trades": 2, "taker_buy_quote": 111.7881}, {"ts": 1775242320000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 99.9, "quote_volume": 111.7881, "trades": 1, "taker_buy_quote": 111.7881}, {"ts": 1775242380000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242440000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 105.42, "quote_volume": 117.85956, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775242500000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 4.96, "quote_volume": 5.54032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775242560000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242620000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 99.9, "quote_volume": 111.6882, "trades": 1, "taker_buy_quote": 111.6882}, {"ts": 1775242680000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242740000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242800000, "open": 1.117, "high": 1.118, "low": 1.117, "close": 1.118, "volume": 200.0, "quote_volume": 223.5, "trades": 2, "taker_buy_quote": 111.8}, {"ts": 1775242860000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242920000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 54.53, "quote_volume": 60.95473, "trades": 2, "taker_buy_quote": 49.99696}, {"ts": 1775242980000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 236.17, "quote_volume": 263.80189, "trades": 4, "taker_buy_quote": 111.5883}, {"ts": 1775243040000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 598.3, "quote_volume": 667.7028, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775243100000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 650.0, "quote_volume": 724.8499, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775243160000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 227.94, "quote_volume": 254.38104, "trades": 4, "taker_buy_quote": 254.38104}, {"ts": 1775243220000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 1116.12, "quote_volume": 1246.70604, "trades": 4, "taker_buy_quote": 1246.70604}, {"ts": 1775243280000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243340000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243400000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243460000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 484.01, "quote_volume": 540.93802, "trades": 4, "taker_buy_quote": 334.1143}, {"ts": 1775243520000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 62.0, "quote_volume": 69.242, "trades": 2, "taker_buy_quote": 55.85}, {"ts": 1775243580000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 329.43, "quote_volume": 367.64388, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775243640000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243700000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243760000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243820000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 50.0, "quote_volume": 55.85, "trades": 1, "taker_buy_quote": 55.85}, {"ts": 1775243880000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243940000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 134.02, "quote_volume": 149.56632, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775244000000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244060000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 99.9, "quote_volume": 111.5883, "trades": 1, "taker_buy_quote": 111.5883}, {"ts": 1775244120000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 199.8, "quote_volume": 223.1766, "trades": 3, "taker_buy_quote": 223.1766}, {"ts": 1775244180000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244240000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244300000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244360000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 49.8, "quote_volume": 55.6266, "trades": 1, "taker_buy_quote": 55.6266}, {"ts": 1775244420000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 81.52, "quote_volume": 90.97632, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775244480000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 422.69, "quote_volume": 471.72204, "trades": 6, "taker_buy_quote": 58.80204}, {"ts": 1775244540000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244600000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 106.33, "quote_volume": 118.66428, "trades": 3, "taker_buy_quote": 7.17588}, {"ts": 1775244660000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 59.03, "quote_volume": 65.87748, "trades": 1, "taker_buy_quote": 65.87748}, {"ts": 1775244720000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 14.09, "quote_volume": 15.73853, "trades": 1, "taker_buy_quote": 15.73853}, {"ts": 1775244780000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244840000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 265.8, "quote_volume": 296.6328, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775244900000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 289.53, "quote_volume": 323.11548, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775244960000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 1363.19, "quote_volume": 1521.32004, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775245020000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 1481.38, "quote_volume": 1654.56305, "trades": 15, "taker_buy_quote": 1318.11585}, {"ts": 1775245080000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245140000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 50.0, "quote_volume": 55.85, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775245200000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 148.5, "quote_volume": 166.023, "trades": 2, "taker_buy_quote": 166.023}, {"ts": 1775245260000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245320000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 8.0, "quote_volume": 8.936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775245380000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245440000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245500000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245560000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 59.29, "quote_volume": 66.28622, "trades": 2, "taker_buy_quote": 32.96982}, {"ts": 1775245620000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 29.48, "quote_volume": 32.95864, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775245680000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 148.5, "quote_volume": 166.023, "trades": 2, "taker_buy_quote": 166.023}, {"ts": 1775245740000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 724.14, "quote_volume": 810.31266, "trades": 5, "taker_buy_quote": 810.31266}, {"ts": 1775245800000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 1028.71, "quote_volume": 1151.12649, "trades": 5, "taker_buy_quote": 1151.12649}, {"ts": 1775245860000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 40.55, "quote_volume": 45.37545, "trades": 3, "taker_buy_quote": 28.61283}, {"ts": 1775245920000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245980000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 34.5, "quote_volume": 38.64, "trades": 2, "taker_buy_quote": 38.64}, {"ts": 1775246040000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246100000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246160000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246220000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246280000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246340000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246400000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 36.12, "quote_volume": 40.4544, "trades": 1, "taker_buy_quote": 40.4544}, {"ts": 1775246460000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246520000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 198.8, "quote_volume": 222.656, "trades": 1, "taker_buy_quote": 222.656}, {"ts": 1775246580000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.122, "volume": 146.56, "quote_volume": 164.38321, "trades": 3, "taker_buy_quote": 64.02031}, {"ts": 1775246640000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246700000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246760000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 185.24, "quote_volume": 208.02452, "trades": 2, "taker_buy_quote": 208.02452}, {"ts": 1775246820000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246880000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 1813.64, "quote_volume": 2034.90408, "trades": 42, "taker_buy_quote": 0.0}, {"ts": 1775246940000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.122, "volume": 198.5, "quote_volume": 222.667, "trades": 2, "taker_buy_quote": 166.617}, {"ts": 1775247000000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247060000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247120000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 160.83, "quote_volume": 180.46359, "trades": 2, "taker_buy_quote": 180.46359}, {"ts": 1775247180000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247240000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247300000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 50.0, "quote_volume": 56.1, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775247360000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 1023.23, "quote_volume": 1148.84729, "trades": 10, "taker_buy_quote": 1148.84729}, {"ts": 1775247420000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 22.47, "quote_volume": 25.25628, "trades": 1, "taker_buy_quote": 25.25628}, {"ts": 1775247480000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 181.8, "quote_volume": 204.1614, "trades": 2, "taker_buy_quote": 204.1614}, {"ts": 1775247540000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247600000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247660000, "open": 1.123, "high": 1.123, "low": 1.121, "close": 1.121, "volume": 334.74, "quote_volume": 375.48627, "trades": 4, "taker_buy_quote": 8.97277}, {"ts": 1775247720000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 100.0, "quote_volume": 112.2, "trades": 1, "taker_buy_quote": 112.2}, {"ts": 1775247780000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 5.89, "quote_volume": 6.60858, "trades": 1, "taker_buy_quote": 6.60858}, {"ts": 1775247840000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247900000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 89.21, "quote_volume": 100.00441, "trades": 1, "taker_buy_quote": 100.00441}, {"ts": 1775247960000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 5.36, "quote_volume": 6.0032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775248020000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248080000, "open": 1.121, "high": 1.121, "low": 1.119, "close": 1.119, "volume": 375.54, "quote_volume": 420.71667, "trades": 5, "taker_buy_quote": 149.093}, {"ts": 1775248140000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248200000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 176.08, "quote_volume": 197.03352, "trades": 4, "taker_buy_quote": 166.1715}, {"ts": 1775248260000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 4484.95, "quote_volume": 5012.75084, "trades": 57, "taker_buy_quote": 220.4958}, {"ts": 1775248320000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 287.71, "quote_volume": 321.37207, "trades": 2, "taker_buy_quote": 321.37207}, {"ts": 1775248380000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248440000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248500000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 36.08, "quote_volume": 40.26528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775248560000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 7.11, "quote_volume": 7.93476, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775248620000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248680000, "open": 1.116, "high": 1.117, "low": 1.115, "close": 1.117, "volume": 4334.54, "quote_volume": 4835.77066, "trades": 32, "taker_buy_quote": 2726.74546}, {"ts": 1775248740000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 316.5, "quote_volume": 353.214, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775248800000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 17.91, "quote_volume": 20.00547, "trades": 1, "taker_buy_quote": 20.00547}, {"ts": 1775248860000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 63.65, "quote_volume": 71.09705, "trades": 2, "taker_buy_quote": 71.09705}, {"ts": 1775248920000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248980000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249040000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249100000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 154.42, "quote_volume": 172.33272, "trades": 2, "taker_buy_quote": 6.60672}, {"ts": 1775249160000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249220000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 121.52, "quote_volume": 135.73784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775249280000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249340000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249400000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 121.9, "quote_volume": 136.0404, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775249460000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249520000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249580000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249640000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249700000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249760000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 329.17, "quote_volume": 367.35372, "trades": 3, "taker_buy_quote": 367.35372}, {"ts": 1775249820000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 821.55, "quote_volume": 917.67135, "trades": 5, "taker_buy_quote": 917.67135}, {"ts": 1775249880000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 50.68, "quote_volume": 56.66024, "trades": 2, "taker_buy_quote": 56.66024}, {"ts": 1775249940000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 1452.13, "quote_volume": 1623.88373, "trades": 12, "taker_buy_quote": 1557.96645}, {"ts": 1775250000000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 49.37, "quote_volume": 55.19566, "trades": 1, "taker_buy_quote": 55.19566}, {"ts": 1775250060000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 432.19, "quote_volume": 483.88801, "trades": 5, "taker_buy_quote": 184.40001}, {"ts": 1775250120000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250180000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250240000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 378.08, "quote_volume": 423.07152, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775250300000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 89.37, "quote_volume": 100.00503, "trades": 1, "taker_buy_quote": 100.00503}, {"ts": 1775250360000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250420000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 495.19, "quote_volume": 554.64051, "trades": 4, "taker_buy_quote": 554.64051}, {"ts": 1775250480000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250540000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 182.36, "quote_volume": 204.2432, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775250600000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250660000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 29.43, "quote_volume": 32.93217, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775250720000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 6.04, "quote_volume": 6.75272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775250780000, "open": 1.119, "high": 1.12, "low": 1.118, "close": 1.118, "volume": 981.26, "quote_volume": 1097.67785, "trades": 9, "taker_buy_quote": 266.61209}, {"ts": 1775250840000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 798.96, "quote_volume": 894.6867, "trades": 5, "taker_buy_quote": 894.6867}, {"ts": 1775250900000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 230.86, "quote_volume": 258.5632, "trades": 2, "taker_buy_quote": 37.4752}, {"ts": 1775250960000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 182.37, "quote_volume": 204.07203, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775251020000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 38.81, "quote_volume": 43.42839, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775251080000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251140000, "open": 1.119, "high": 1.119, "low": 1.117, "close": 1.117, "volume": 976.57, "quote_volume": 1090.8793, "trades": 12, "taker_buy_quote": 8.99676}, {"ts": 1775251200000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251260000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 2208.57, "quote_volume": 2470.88602, "trades": 15, "taker_buy_quote": 1652.75155}, {"ts": 1775251320000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251380000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251440000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 245.36, "quote_volume": 274.31248, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775251500000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251560000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251620000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 86.0, "quote_volume": 96.234, "trades": 1, "taker_buy_quote": 96.234}, {"ts": 1775251680000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251740000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251800000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251860000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251920000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251980000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252040000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252100000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 1027.42, "quote_volume": 1149.68298, "trades": 6, "taker_buy_quote": 298.84014}, {"ts": 1775252160000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252220000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252280000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 29.48, "quote_volume": 32.98812, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775252340000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 29.43, "quote_volume": 32.93217, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775252400000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 832.19, "quote_volume": 930.56032, "trades": 5, "taker_buy_quote": 192.3561}, {"ts": 1775252460000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 238.59, "quote_volume": 266.74362, "trades": 2, "taker_buy_quote": 266.74362}, {"ts": 1775252520000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 12.6, "quote_volume": 14.0868, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775252580000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 872.12, "quote_volume": 974.15804, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775252640000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 840.35, "quote_volume": 938.10716, "trades": 4, "taker_buy_quote": 308.91752}, {"ts": 1775252700000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 432.68, "quote_volume": 483.73624, "trades": 2, "taker_buy_quote": 483.73624}, {"ts": 1775252760000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252820000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 40.1, "quote_volume": 44.8719, "trades": 1, "taker_buy_quote": 44.8719}, {"ts": 1775252880000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 12.56, "quote_volume": 14.04208, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775252940000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 791.69, "quote_volume": 885.90111, "trades": 3, "taker_buy_quote": 885.90111}, {"ts": 1775253000000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253060000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 2818.72, "quote_volume": 3154.05892, "trades": 16, "taker_buy_quote": 3054.82524}, {"ts": 1775253120000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 1491.73, "quote_volume": 1667.75414, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775253180000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253240000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 81.0, "quote_volume": 90.50643, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775253300000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253360000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253420000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 8.07, "quote_volume": 9.01419, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775253480000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253540000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253600000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 3017.81, "quote_volume": 3376.71729, "trades": 10, "taker_buy_quote": 237.1278}, {"ts": 1775253660000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 382.64, "quote_volume": 427.59152, "trades": 6, "taker_buy_quote": 204.19152}, {"ts": 1775253720000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253780000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 200.0, "quote_volume": 223.3506, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775253840000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 9.99, "quote_volume": 11.15883, "trades": 1, "taker_buy_quote": 11.15883}, {"ts": 1775253900000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 100.0, "quote_volume": 111.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775253960000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254020000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 100.0, "quote_volume": 111.58785, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775254080000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 282.79, "quote_volume": 315.59364, "trades": 2, "taker_buy_quote": 203.99364}, {"ts": 1775254140000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254200000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254260000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 200.0, "quote_volume": 223.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775254320000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 2319.75, "quote_volume": 2585.60648, "trades": 18, "taker_buy_quote": 483.6295}, {"ts": 1775254380000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 165.89, "quote_volume": 184.96735, "trades": 2, "taker_buy_quote": 184.96735}, {"ts": 1775254440000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 323.21, "quote_volume": 360.05594, "trades": 4, "taker_buy_quote": 137.25594}, {"ts": 1775254500000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 412.07, "quote_volume": 459.04598, "trades": 5, "taker_buy_quote": 459.04598}, {"ts": 1775254560000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 100.0, "quote_volume": 111.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775254620000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 4582.31, "quote_volume": 5104.69334, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775254680000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254740000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 22.42, "quote_volume": 24.97588, "trades": 1, "taker_buy_quote": 24.97588}, {"ts": 1775254800000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 721.27, "quote_volume": 803.44444, "trades": 9, "taker_buy_quote": 747.41602}, {"ts": 1775254860000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 395.2, "quote_volume": 440.2528, "trades": 3, "taker_buy_quote": 328.8528}, {"ts": 1775254920000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 22.39, "quote_volume": 24.94246, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775254980000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255040000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 126.7, "quote_volume": 141.1438, "trades": 3, "taker_buy_quote": 23.40514}, {"ts": 1775255100000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 322.55, "quote_volume": 359.33863, "trades": 3, "taker_buy_quote": 359.33863}, {"ts": 1775255160000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255220000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255280000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255340000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 1338.56, "quote_volume": 1492.53824, "trades": 5, "taker_buy_quote": 1492.53824}, {"ts": 1775255400000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 183.21, "quote_volume": 204.27915, "trades": 2, "taker_buy_quote": 204.27915}, {"ts": 1775255460000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255520000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 886.37, "quote_volume": 987.41618, "trades": 36, "taker_buy_quote": 55.63316}, {"ts": 1775255580000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 52.07, "quote_volume": 58.00598, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775255640000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255700000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255760000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 2157.02, "quote_volume": 2405.1498, "trades": 8, "taker_buy_quote": 2405.1498}, {"ts": 1775255820000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 493.99, "quote_volume": 550.79885, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775255880000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 40.28, "quote_volume": 44.9122, "trades": 1, "taker_buy_quote": 44.9122}, {"ts": 1775255940000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 680.0, "quote_volume": 757.52, "trades": 5, "taker_buy_quote": 757.52}, {"ts": 1775256000000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256060000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256120000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 1614.63, "quote_volume": 1798.69782, "trades": 10, "taker_buy_quote": 1798.69782}, {"ts": 1775256180000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 1934.14, "quote_volume": 2156.5661, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775256240000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 422.5, "quote_volume": 471.16, "trades": 6, "taker_buy_quote": 285.3341}, {"ts": 1775256300000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256360000, "open": 1.114, "high": 1.114, "low": 1.112, "close": 1.113, "volume": 1748.38, "quote_volume": 1947.33187, "trades": 23, "taker_buy_quote": 777.38262}, {"ts": 1775256420000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 1668.89, "quote_volume": 1856.31235, "trades": 8, "taker_buy_quote": 1285.73403}, {"ts": 1775256480000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256540000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256600000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 18.28, "quote_volume": 20.32736, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775256660000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 17.91, "quote_volume": 19.91592, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775256720000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 44.45, "quote_volume": 49.45422, "trades": 3, "taker_buy_quote": 28.73766}, {"ts": 1775256780000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256840000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 11.82, "quote_volume": 13.14966, "trades": 2, "taker_buy_quote": 6.47766}, {"ts": 1775256900000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 1971.57, "quote_volume": 2194.35741, "trades": 10, "taker_buy_quote": 2194.35741}, {"ts": 1775256960000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 12.57, "quote_volume": 13.99041, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775257020000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257080000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 922.32, "quote_volume": 1026.54216, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775257140000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257200000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 754.3, "quote_volume": 838.7816, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775257260000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257320000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 356.5, "quote_volume": 396.6845, "trades": 4, "taker_buy_quote": 285.4845}, {"ts": 1775257380000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 108.44, "quote_volume": 120.69372, "trades": 4, "taker_buy_quote": 120.69372}, {"ts": 1775257440000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257500000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257560000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 44.85, "quote_volume": 49.8732, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775257620000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 1565.13, "quote_volume": 1741.98969, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775257680000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257740000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257800000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 341.71, "quote_volume": 379.98152, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775257860000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 82.0, "quote_volume": 91.184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775257920000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257980000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 1038.62, "quote_volume": 1154.22844, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775258040000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 1578.77, "quote_volume": 1754.01347, "trades": 11, "taker_buy_quote": 405.2928}, {"ts": 1775258100000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258160000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 448.5, "quote_volume": 498.2835, "trades": 6, "taker_buy_quote": 164.9835}, {"ts": 1775258220000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258280000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 71.86, "quote_volume": 79.83646, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775258340000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 1680.86, "quote_volume": 1869.41632, "trades": 8, "taker_buy_quote": 1669.25632}, {"ts": 1775258400000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258460000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258520000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 44.9, "quote_volume": 49.9288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775258580000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 1100.01, "quote_volume": 1223.8358, "trades": 8, "taker_buy_quote": 808.5594}, {"ts": 1775258640000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 683.5, "quote_volume": 759.3685, "trades": 13, "taker_buy_quote": 203.8685}, {"ts": 1775258700000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 1130.0, "quote_volume": 1256.46, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775258760000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 6279.83, "quote_volume": 6989.45079, "trades": 13, "taker_buy_quote": 1633.95078}, {"ts": 1775258820000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 13.8, "quote_volume": 15.3456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775258880000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258940000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 714.89, "quote_volume": 795.67257, "trades": 2, "taker_buy_quote": 795.67257}, {"ts": 1775259000000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259060000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 2300.92, "quote_volume": 2563.22488, "trades": 12, "taker_buy_quote": 2180.42106}, {"ts": 1775259120000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 1254.95, "quote_volume": 1399.12653, "trades": 7, "taker_buy_quote": 1399.12653}, {"ts": 1775259180000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 1478.03, "quote_volume": 1649.43449, "trades": 6, "taker_buy_quote": 1597.04064}, {"ts": 1775259240000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 324.56, "quote_volume": 361.8844, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775259300000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 138.26, "quote_volume": 154.12911, "trades": 2, "taker_buy_quote": 119.82905}, {"ts": 1775259360000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 205.12, "quote_volume": 228.73136, "trades": 5, "taker_buy_quote": 172.98136}, {"ts": 1775259420000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 264.98, "quote_volume": 295.4527, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775259480000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 1641.97, "quote_volume": 1832.18068, "trades": 10, "taker_buy_quote": 1654.40508}, {"ts": 1775259540000, "open": 1.116, "high": 1.116, "low": 1.114, "close": 1.114, "volume": 6553.24, "quote_volume": 7312.13184, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775259600000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259660000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259720000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 751.29, "quote_volume": 837.68835, "trades": 7, "taker_buy_quote": 837.68835}, {"ts": 1775259780000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259840000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259900000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 195.78, "quote_volume": 218.30121, "trades": 4, "taker_buy_quote": 218.30121}, {"ts": 1775259960000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 625.89, "quote_volume": 698.49324, "trades": 5, "taker_buy_quote": 586.2906}, {"ts": 1775260020000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 14.0, "quote_volume": 15.624, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775260080000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 26.48, "quote_volume": 29.55168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775260140000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 117.7, "quote_volume": 131.3532, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775260200000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260260000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 6.26, "quote_volume": 6.99242, "trades": 1, "taker_buy_quote": 6.99242}, {"ts": 1775260320000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260380000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 79.07, "quote_volume": 88.32119, "trades": 1, "taker_buy_quote": 88.32119}, {"ts": 1775260440000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260500000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260560000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260620000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 68.0, "quote_volume": 75.888, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775260680000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 124.0, "quote_volume": 138.384, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775260740000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260800000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 377.79, "quote_volume": 421.99143, "trades": 6, "taker_buy_quote": 421.99143}, {"ts": 1775260860000, "open": 1.118, "high": 1.12, "low": 1.118, "close": 1.12, "volume": 604.8, "quote_volume": 676.67198, "trades": 10, "taker_buy_quote": 521.75762}, {"ts": 1775260920000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 118.43, "quote_volume": 132.6416, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775260980000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 3228.87, "quote_volume": 3613.76113, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775261040000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 192.76, "quote_volume": 215.50568, "trades": 4, "taker_buy_quote": 215.50568}, {"ts": 1775261100000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 207.65, "quote_volume": 231.94505, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775261160000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261220000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 832.31, "quote_volume": 929.69027, "trades": 5, "taker_buy_quote": 929.69027}, {"ts": 1775261280000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 314.55, "quote_volume": 351.35235, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775261340000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 172.22, "quote_volume": 192.54196, "trades": 2, "taker_buy_quote": 192.54196}, {"ts": 1775261400000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 6.29, "quote_volume": 7.02593, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775261460000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 439.64, "quote_volume": 490.65687, "trades": 5, "taker_buy_quote": 20.80971}, {"ts": 1775261520000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 645.18, "quote_volume": 720.40542, "trades": 8, "taker_buy_quote": 720.40542}, {"ts": 1775261580000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261640000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 308.75, "quote_volume": 344.565, "trades": 5, "taker_buy_quote": 329.4432}, {"ts": 1775261700000, "open": 1.116, "high": 1.117, "low": 1.115, "close": 1.116, "volume": 428.64, "quote_volume": 478.51775, "trades": 7, "taker_buy_quote": 270.25622}, {"ts": 1775261760000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 63.8, "quote_volume": 71.137, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775261820000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 752.64, "quote_volume": 839.93557, "trades": 9, "taker_buy_quote": 828.03852}, {"ts": 1775261880000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 276.7, "quote_volume": 308.53345, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775261940000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 36.88, "quote_volume": 41.08432, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775262000000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 111.05, "quote_volume": 123.59865, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775262060000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 39.54, "quote_volume": 44.00802, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775262120000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 36.95, "quote_volume": 41.13162, "trades": 3, "taker_buy_quote": 6.98478}, {"ts": 1775262180000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 41.66, "quote_volume": 46.36758, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775262240000, "open": 1.114, "high": 1.114, "low": 1.113, "close": 1.113, "volume": 526.7, "quote_volume": 586.22529, "trades": 7, "taker_buy_quote": 9.12366}, {"ts": 1775262300000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 53.0, "quote_volume": 58.936, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775262360000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 31.15, "quote_volume": 34.6388, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775262420000, "open": 1.114, "high": 1.114, "low": 1.113, "close": 1.113, "volume": 82.52, "quote_volume": 91.90582, "trades": 2, "taker_buy_quote": 68.02084}, {"ts": 1775262480000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 31.71, "quote_volume": 35.29323, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775262540000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 52.23, "quote_volume": 58.09514, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775262600000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 44.65, "quote_volume": 49.6508, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775262660000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 73.01, "quote_volume": 81.24832, "trades": 2, "taker_buy_quote": 68.1156}, {"ts": 1775262720000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 50.16, "quote_volume": 55.77792, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775262780000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 73.53, "quote_volume": 81.81295, "trades": 3, "taker_buy_quote": 52.96767}, {"ts": 1775262840000, "open": 1.112, "high": 1.112, "low": 1.11, "close": 1.11, "volume": 2092.89, "quote_volume": 2326.87542, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775262900000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 1275.19, "quote_volume": 1414.4482, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775262960000, "open": 1.108, "high": 1.11, "low": 1.108, "close": 1.11, "volume": 559.04, "quote_volume": 620.06253, "trades": 7, "taker_buy_quote": 552.98421}, {"ts": 1775263020000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 56.33, "quote_volume": 62.46997, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775263080000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 1513.85, "quote_volume": 1678.7187, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775263140000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 704.64, "quote_volume": 780.74112, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775263200000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 427.74, "quote_volume": 473.90504, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775263260000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 318.92, "quote_volume": 353.31153, "trades": 3, "taker_buy_quote": 295.93572}, {"ts": 1775263320000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 626.05, "quote_volume": 693.08735, "trades": 9, "taker_buy_quote": 85.82036}, {"ts": 1775263380000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 178.38, "quote_volume": 197.46666, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775263440000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 498.18, "quote_volume": 551.94382, "trades": 6, "taker_buy_quote": 508.08448}, {"ts": 1775263500000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 842.02, "quote_volume": 932.11614, "trades": 9, "taker_buy_quote": 24.97392}, {"ts": 1775263560000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 26.61, "quote_volume": 29.43066, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775263620000, "open": 1.106, "high": 1.108, "low": 1.106, "close": 1.107, "volume": 1716.99, "quote_volume": 1900.72352, "trades": 9, "taker_buy_quote": 1839.30408}, {"ts": 1775263680000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 985.77, "quote_volume": 1092.15569, "trades": 6, "taker_buy_quote": 1006.3964}, {"ts": 1775263740000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 1075.11, "quote_volume": 1191.99143, "trades": 5, "taker_buy_quote": 864.90983}, {"ts": 1775263800000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 4.95, "quote_volume": 5.4945, "trades": 2, "taker_buy_quote": 5.4945}, {"ts": 1775263860000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 1274.82, "quote_volume": 1415.0502, "trades": 6, "taker_buy_quote": 1415.0502}, {"ts": 1775263920000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263980000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 406.21, "quote_volume": 451.29931, "trades": 4, "taker_buy_quote": 451.29931}, {"ts": 1775264040000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264100000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 80.87, "quote_volume": 89.92744, "trades": 1, "taker_buy_quote": 89.92744}, {"ts": 1775264160000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 2455.81, "quote_volume": 2733.31653, "trades": 37, "taker_buy_quote": 490.68831}, {"ts": 1775264220000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 139.14, "quote_volume": 154.88682, "trades": 3, "taker_buy_quote": 26.736}, {"ts": 1775264280000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 27.64, "quote_volume": 30.76332, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775264340000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264400000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 80.91, "quote_volume": 89.98539, "trades": 2, "taker_buy_quote": 14.99211}, {"ts": 1775264460000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 282.13, "quote_volume": 314.01069, "trades": 1, "taker_buy_quote": 314.01069}, {"ts": 1775264520000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 2142.06, "quote_volume": 2384.11278, "trades": 8, "taker_buy_quote": 1919.925}, {"ts": 1775264580000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264640000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 630.14, "quote_volume": 701.97596, "trades": 3, "taker_buy_quote": 701.97596}, {"ts": 1775264700000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264760000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 176.1, "quote_volume": 196.3515, "trades": 2, "taker_buy_quote": 196.3515}, {"ts": 1775264820000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264880000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264940000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 93.06, "quote_volume": 103.7619, "trades": 1, "taker_buy_quote": 103.7619}, {"ts": 1775265000000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 224.21, "quote_volume": 249.99415, "trades": 2, "taker_buy_quote": 249.99415}, {"ts": 1775265060000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265120000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 81.99, "quote_volume": 91.35926, "trades": 3, "taker_buy_quote": 24.976}, {"ts": 1775265180000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 6.17, "quote_volume": 6.87338, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775265240000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265300000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 755.95, "quote_volume": 841.37235, "trades": 7, "taker_buy_quote": 471.54471}, {"ts": 1775265360000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 22.44, "quote_volume": 24.97572, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775265420000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 858.48, "quote_volume": 953.93805, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775265480000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 89.65, "quote_volume": 99.60115, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775265540000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 768.85, "quote_volume": 854.0125, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775265600000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 4.59, "quote_volume": 5.09949, "trades": 1, "taker_buy_quote": 5.09949}, {"ts": 1775265660000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265720000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 328.89, "quote_volume": 365.09038, "trades": 4, "taker_buy_quote": 24.97528}, {"ts": 1775265780000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 5.15, "quote_volume": 5.71135, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775265840000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265900000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 1485.56, "quote_volume": 1648.9716, "trades": 4, "taker_buy_quote": 1550.9031}, {"ts": 1775265960000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 61.29, "quote_volume": 68.09319, "trades": 1, "taker_buy_quote": 68.09319}, {"ts": 1775266020000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 205.22, "quote_volume": 228.20464, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775266080000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 148.5, "quote_volume": 165.132, "trades": 2, "taker_buy_quote": 165.132}, {"ts": 1775266140000, "open": 1.113, "high": 1.115, "low": 1.113, "close": 1.114, "volume": 3341.78, "quote_volume": 3721.17706, "trades": 13, "taker_buy_quote": 2686.20536}, {"ts": 1775266200000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266260000, "open": 1.114, "high": 1.114, "low": 1.113, "close": 1.113, "volume": 819.11, "quote_volume": 911.69185, "trades": 6, "taker_buy_quote": 259.1956}, {"ts": 1775266320000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266380000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266440000, "open": 1.114, "high": 1.114, "low": 1.113, "close": 1.113, "volume": 3752.7, "quote_volume": 4176.9018, "trades": 41, "taker_buy_quote": 163.4238}, {"ts": 1775266500000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266560000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 122.46, "quote_volume": 136.17552, "trades": 2, "taker_buy_quote": 136.17552}, {"ts": 1775266620000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266680000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 6.38, "quote_volume": 7.09456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775266740000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266800000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 89.72, "quote_volume": 99.70138, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775266860000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266920000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266980000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267040000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 794.79, "quote_volume": 884.03978, "trades": 5, "taker_buy_quote": 624.37688}, {"ts": 1775267100000, "open": 1.112, "high": 1.112, "low": 1.11, "close": 1.11, "volume": 7096.86, "quote_volume": 7884.97637, "trades": 22, "taker_buy_quote": 38.6391}, {"ts": 1775267160000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 635.2, "quote_volume": 705.072, "trades": 5, "taker_buy_quote": 592.3404}, {"ts": 1775267220000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267280000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 103.93, "quote_volume": 115.3623, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775267340000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267400000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267460000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267520000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 44.93, "quote_volume": 49.8723, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775267580000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267640000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267700000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267760000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 122.46, "quote_volume": 136.05306, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775267820000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267880000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267940000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268000000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268060000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 2135.02, "quote_volume": 2372.06148, "trades": 7, "taker_buy_quote": 2372.06148}, {"ts": 1775268120000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268180000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 465.47, "quote_volume": 517.60264, "trades": 1, "taker_buy_quote": 517.60264}, {"ts": 1775268240000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 146.7, "quote_volume": 163.1304, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775268300000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268360000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268420000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 1901.73, "quote_volume": 2111.79781, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775268480000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 183.72, "quote_volume": 204.11292, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775268540000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 417.1, "quote_volume": 463.00616, "trades": 4, "taker_buy_quote": 27.95276}, {"ts": 1775268600000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268660000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 6.25, "quote_volume": 6.9375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775268720000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268780000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 313.36, "quote_volume": 347.8296, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775268840000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268900000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 146.7, "quote_volume": 162.837, "trades": 1, "taker_buy_quote": 162.837}, {"ts": 1775268960000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269020000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269080000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269140000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 183.87, "quote_volume": 204.27957, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775269200000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 501.75, "quote_volume": 557.946, "trades": 2, "taker_buy_quote": 544.8244}, {"ts": 1775269260000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269320000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269380000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269440000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269500000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 10.0, "quote_volume": 11.12, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775269560000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 6.71, "quote_volume": 7.46152, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775269620000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269680000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269740000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 57.78, "quote_volume": 64.30914, "trades": 2, "taker_buy_quote": 64.30914}, {"ts": 1775269800000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 84.0, "quote_volume": 93.408, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775269860000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 457.82, "quote_volume": 509.09584, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775269920000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 50.0, "quote_volume": 55.65, "trades": 1, "taker_buy_quote": 55.65}, {"ts": 1775269980000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 927.22, "quote_volume": 1032.53508, "trades": 6, "taker_buy_quote": 1032.53508}, {"ts": 1775270040000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 122.25, "quote_volume": 136.2897, "trades": 2, "taker_buy_quote": 115.068}, {"ts": 1775270100000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775270160000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 320.0, "quote_volume": 356.48, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775270220000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 647.66, "quote_volume": 721.49324, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775270280000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 25.0, "quote_volume": 27.85, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775270340000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775270400000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775270460000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 244.72, "quote_volume": 272.37336, "trades": 5, "taker_buy_quote": 165.2805}, {"ts": 1775270520000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775270580000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 1163.68, "quote_volume": 1295.13088, "trades": 6, "taker_buy_quote": 1245.13536}, {"ts": 1775270640000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 5.84, "quote_volume": 6.49992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775270700000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 858.0, "quote_volume": 953.54375, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775270760000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775270820000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 2132.46, "quote_volume": 2367.0306, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775270880000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 1100.9, "quote_volume": 1221.999, "trades": 7, "taker_buy_quote": 1221.999}, {"ts": 1775270940000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271000000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 279.36, "quote_volume": 310.0896, "trades": 2, "taker_buy_quote": 310.0896}, {"ts": 1775271060000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271120000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271180000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271240000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 142.0, "quote_volume": 157.478, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775271300000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271360000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271420000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 148.5, "quote_volume": 164.835, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775271480000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271540000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271600000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 13.45, "quote_volume": 14.92205, "trades": 2, "taker_buy_quote": 6.66}, {"ts": 1775271660000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271720000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271780000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 10.0, "quote_volume": 11.09, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775271840000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 145.0, "quote_volume": 160.805, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775271900000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 251.77, "quote_volume": 279.21293, "trades": 1, "taker_buy_quote": 279.21293}, {"ts": 1775271960000, "open": 1.109, "high": 1.111, "low": 1.109, "close": 1.111, "volume": 3203.91, "quote_volume": 3556.11556, "trades": 18, "taker_buy_quote": 3228.73876}, {"ts": 1775272020000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272080000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 406.12, "quote_volume": 451.60544, "trades": 4, "taker_buy_quote": 340.40544}, {"ts": 1775272140000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 1134.92, "quote_volume": 1261.15504, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775272200000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272260000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 1193.94, "quote_volume": 1325.69888, "trades": 12, "taker_buy_quote": 309.72458}, {"ts": 1775272320000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 245.18, "quote_volume": 271.90462, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775272380000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272440000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 158.39, "quote_volume": 175.65451, "trades": 3, "taker_buy_quote": 175.65451}, {"ts": 1775272500000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 146.61, "quote_volume": 162.59049, "trades": 2, "taker_buy_quote": 162.59049}, {"ts": 1775272560000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272620000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 376.0, "quote_volume": 416.70528, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775272680000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272740000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272800000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272860000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 136.13, "quote_volume": 150.96817, "trades": 2, "taker_buy_quote": 143.87057}, {"ts": 1775272920000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 50.0, "quote_volume": 55.45, "trades": 1, "taker_buy_quote": 55.45}, {"ts": 1775272980000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273040000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 910.89, "quote_volume": 1011.48601, "trades": 8, "taker_buy_quote": 732.1695}, {"ts": 1775273100000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273160000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273220000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273280000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273340000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273400000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273460000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 29.63, "quote_volume": 32.94856, "trades": 1, "taker_buy_quote": 32.94856}, {"ts": 1775273520000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 169.0, "quote_volume": 187.759, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775273580000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 2119.08, "quote_volume": 2356.41696, "trades": 11, "taker_buy_quote": 1761.5192}, {"ts": 1775273640000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 630.89, "quote_volume": 700.91879, "trades": 6, "taker_buy_quote": 340.33263}, {"ts": 1775273700000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 54.92, "quote_volume": 61.01612, "trades": 2, "taker_buy_quote": 61.01612}, {"ts": 1775273760000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 359.84, "quote_volume": 399.99538, "trades": 3, "taker_buy_quote": 399.99538}, {"ts": 1775273820000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 142.43, "quote_volume": 158.23973, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775273880000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 428.68, "quote_volume": 476.26348, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775273940000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274000000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274060000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 118.1, "quote_volume": 131.2091, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775274120000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 131.87, "quote_volume": 146.50757, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775274180000, "open": 1.111, "high": 1.113, "low": 1.111, "close": 1.113, "volume": 3400.31, "quote_volume": 3784.03858, "trades": 13, "taker_buy_quote": 3618.75808}, {"ts": 1775274240000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 244.8, "quote_volume": 272.2176, "trades": 3, "taker_buy_quote": 204.1632}, {"ts": 1775274300000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274360000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 272.65, "quote_volume": 303.1868, "trades": 3, "taker_buy_quote": 303.1868}, {"ts": 1775274420000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 196.48, "quote_volume": 218.28928, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775274480000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 751.6, "quote_volume": 835.7792, "trades": 4, "taker_buy_quote": 835.7792}, {"ts": 1775274540000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.113, "volume": 4507.79, "quote_volume": 5021.22718, "trades": 17, "taker_buy_quote": 3880.06974}, {"ts": 1775274600000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 183.6, "quote_volume": 204.1632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775274660000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274720000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274780000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 531.85, "quote_volume": 590.88535, "trades": 3, "taker_buy_quote": 590.88535}, {"ts": 1775274840000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 263.76, "quote_volume": 293.03736, "trades": 3, "taker_buy_quote": 63.61586}, {"ts": 1775274900000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 425.92, "quote_volume": 473.19712, "trades": 4, "taker_buy_quote": 473.19712}, {"ts": 1775274960000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 295.2, "quote_volume": 327.9672, "trades": 3, "taker_buy_quote": 327.9672}, {"ts": 1775275020000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275080000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 2623.97, "quote_volume": 2917.85464, "trades": 16, "taker_buy_quote": 2754.72424}, {"ts": 1775275140000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275200000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 2852.32, "quote_volume": 3166.55364, "trades": 11, "taker_buy_quote": 9.98789}, {"ts": 1775275260000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 146.7, "quote_volume": 162.6903, "trades": 1, "taker_buy_quote": 162.6903}, {"ts": 1775275320000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 740.65, "quote_volume": 821.38085, "trades": 4, "taker_buy_quote": 658.69055}, {"ts": 1775275380000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 193.95, "quote_volume": 214.8966, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775275440000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275500000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 1291.99, "quote_volume": 1431.52492, "trades": 6, "taker_buy_quote": 799.34444}, {"ts": 1775275560000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275620000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275680000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 90.16, "quote_volume": 99.98744, "trades": 1, "taker_buy_quote": 99.98744}, {"ts": 1775275740000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 8.02, "quote_volume": 8.88616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775275800000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 146.7, "quote_volume": 162.5436, "trades": 1, "taker_buy_quote": 162.5436}, {"ts": 1775275860000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275920000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275980000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276040000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 225.64, "quote_volume": 250.00912, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775276100000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276160000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 12.83, "quote_volume": 14.21564, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775276220000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276280000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276340000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 336.93, "quote_volume": 373.02203, "trades": 5, "taker_buy_quote": 44.89616}, {"ts": 1775276400000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 50.0, "quote_volume": 55.35, "trades": 1, "taker_buy_quote": 55.35}, {"ts": 1775276460000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276520000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276580000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276640000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 13.57, "quote_volume": 15.02199, "trades": 1, "taker_buy_quote": 15.02199}, {"ts": 1775276700000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276760000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 76.6, "quote_volume": 84.7196, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775276820000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276880000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276940000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 184.2, "quote_volume": 203.9094, "trades": 1, "taker_buy_quote": 203.9094}, {"ts": 1775277000000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277060000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 68.91, "quote_volume": 76.28337, "trades": 1, "taker_buy_quote": 76.28337}, {"ts": 1775277120000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277180000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277240000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277300000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 5.72, "quote_volume": 6.33204, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775277360000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277420000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277480000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 160.23, "quote_volume": 177.53484, "trades": 5, "taker_buy_quote": 162.5436}, {"ts": 1775277540000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 141.29, "quote_volume": 156.54932, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775277600000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 29.22, "quote_volume": 32.37576, "trades": 1, "taker_buy_quote": 32.37576}, {"ts": 1775277660000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277720000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 6.31, "quote_volume": 6.99148, "trades": 1, "taker_buy_quote": 6.99148}, {"ts": 1775277780000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 216.12, "quote_volume": 239.43951, "trades": 3, "taker_buy_quote": 215.69436}, {"ts": 1775277840000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277900000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277960000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278020000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 7.33, "quote_volume": 8.12164, "trades": 1, "taker_buy_quote": 8.12164}, {"ts": 1775278080000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 509.85, "quote_volume": 565.35165, "trades": 4, "taker_buy_quote": 565.35165}, {"ts": 1775278140000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278200000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278260000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 757.27, "quote_volume": 839.05516, "trades": 5, "taker_buy_quote": 38.27032}, {"ts": 1775278320000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278380000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278440000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 56.62, "quote_volume": 62.67834, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775278500000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278560000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278620000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278680000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278740000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278800000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 300.26, "quote_volume": 332.39288, "trades": 3, "taker_buy_quote": 332.39288}, {"ts": 1775278860000, "open": 1.108, "high": 1.108, "low": 1.106, "close": 1.106, "volume": 206.6, "quote_volume": 228.65132, "trades": 3, "taker_buy_quote": 49.99296}, {"ts": 1775278920000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 2117.26, "quote_volume": 2341.7026, "trades": 12, "taker_buy_quote": 14.43528}, {"ts": 1775278980000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 1576.72, "quote_volume": 1745.42904, "trades": 9, "taker_buy_quote": 1745.42904}, {"ts": 1775279040000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 14.92, "quote_volume": 16.51644, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775279100000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279160000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279220000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 1073.9, "quote_volume": 1190.70944, "trades": 7, "taker_buy_quote": 1190.70944}, {"ts": 1775279280000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 100.0, "quote_volume": 110.9, "trades": 1, "taker_buy_quote": 110.9}, {"ts": 1775279340000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279400000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 100.0, "quote_volume": 110.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775279460000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 100.0, "quote_volume": 110.8, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775279520000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279580000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279640000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 8.74, "quote_volume": 9.69266, "trades": 1, "taker_buy_quote": 9.69266}, {"ts": 1775279700000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279760000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279820000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 1584.85, "quote_volume": 1755.29959, "trades": 13, "taker_buy_quote": 200.09372}, {"ts": 1775279880000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279940000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280000000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 100.0, "quote_volume": 110.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775280060000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280120000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280180000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 62.53, "quote_volume": 69.2946, "trades": 2, "taker_buy_quote": 12.59824}, {"ts": 1775280240000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 109.46, "quote_volume": 121.32972, "trades": 2, "taker_buy_quote": 53.27636}, {"ts": 1775280300000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280360000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280420000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 53.96, "quote_volume": 59.78768, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775280480000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280540000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280600000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 489.29, "quote_volume": 542.50145, "trades": 5, "taker_buy_quote": 408.25617}, {"ts": 1775280660000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 18.01, "quote_volume": 19.9911, "trades": 1, "taker_buy_quote": 19.9911}, {"ts": 1775280720000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 4327.0, "quote_volume": 4802.97, "trades": 17, "taker_buy_quote": 4802.97}, {"ts": 1775280780000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280840000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 456.93, "quote_volume": 507.64923, "trades": 4, "taker_buy_quote": 507.64923}, {"ts": 1775280900000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 42.48, "quote_volume": 47.18839, "trades": 2, "taker_buy_quote": 39.54049}, {"ts": 1775280960000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 341.32, "quote_volume": 378.8652, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775281020000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281080000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281140000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281200000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 5.36, "quote_volume": 5.94424, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775281260000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281320000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 2516.2, "quote_volume": 2790.4658, "trades": 15, "taker_buy_quote": 2790.4658}, {"ts": 1775281380000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281440000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 601.5, "quote_volume": 667.0635, "trades": 7, "taker_buy_quote": 667.0635}, {"ts": 1775281500000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 100.0, "quote_volume": 110.9, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775281560000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 15.56, "quote_volume": 17.25604, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775281620000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281680000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 100.0, "quote_volume": 110.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775281740000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 1276.38, "quote_volume": 1415.79628, "trades": 5, "taker_buy_quote": 691.61928}, {"ts": 1775281800000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 100.0, "quote_volume": 110.9, "trades": 1, "taker_buy_quote": 110.9}, {"ts": 1775281860000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 903.04, "quote_volume": 1001.47136, "trades": 5, "taker_buy_quote": 1001.47136}, {"ts": 1775281920000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281980000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282040000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 224.08, "quote_volume": 248.50472, "trades": 2, "taker_buy_quote": 248.50472}, {"ts": 1775282100000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282160000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 1818.54, "quote_volume": 2018.5794, "trades": 11, "taker_buy_quote": 2018.5794}, {"ts": 1775282220000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282280000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 2377.15, "quote_volume": 2636.25935, "trades": 9, "taker_buy_quote": 327.3768}, {"ts": 1775282340000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282400000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 310.52, "quote_volume": 344.05007, "trades": 4, "taker_buy_quote": 121.88}, {"ts": 1775282460000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282520000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 833.77, "quote_volume": 924.44434, "trades": 10, "taker_buy_quote": 695.54262}, {"ts": 1775282580000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 341.81, "quote_volume": 379.06729, "trades": 3, "taker_buy_quote": 140.48812}, {"ts": 1775282640000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 407.17, "quote_volume": 451.55153, "trades": 4, "taker_buy_quote": 451.55153}, {"ts": 1775282700000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 1084.13, "quote_volume": 1202.82937, "trades": 16, "taker_buy_quote": 183.7161}, {"ts": 1775282760000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 133.86, "quote_volume": 148.45074, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775282820000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 1142.09, "quote_volume": 1267.61286, "trades": 17, "taker_buy_quote": 327.9162}, {"ts": 1775282880000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282940000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283000000, "open": 1.11, "high": 1.111, "low": 1.109, "close": 1.111, "volume": 1338.83, "quote_volume": 1486.14451, "trades": 20, "taker_buy_quote": 841.4379}, {"ts": 1775283060000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 32.62, "quote_volume": 36.27344, "trades": 1, "taker_buy_quote": 36.27344}, {"ts": 1775283120000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 225.69, "quote_volume": 250.96728, "trades": 4, "taker_buy_quote": 243.98392}, {"ts": 1775283180000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 38.48, "quote_volume": 42.82824, "trades": 2, "taker_buy_quote": 42.82824}, {"ts": 1775283240000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 36.33, "quote_volume": 40.43529, "trades": 1, "taker_buy_quote": 40.43529}, {"ts": 1775283300000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283360000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 459.02, "quote_volume": 510.35344, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775283420000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283480000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 280.71, "quote_volume": 311.88906, "trades": 5, "taker_buy_quote": 256.33906}, {"ts": 1775283540000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283600000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 529.08, "quote_volume": 588.33696, "trades": 4, "taker_buy_quote": 588.33696}, {"ts": 1775283660000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 269.3, "quote_volume": 299.1923, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775283720000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 95.7, "quote_volume": 106.3227, "trades": 2, "taker_buy_quote": 106.3227}, {"ts": 1775283780000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283840000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 18.03, "quote_volume": 20.0133, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775283900000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283960000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284020000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284080000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284140000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 283.08, "quote_volume": 314.46378, "trades": 5, "taker_buy_quote": 272.17278}, {"ts": 1775284200000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284260000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 179.85, "quote_volume": 199.9932, "trades": 2, "taker_buy_quote": 199.9932}, {"ts": 1775284320000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284380000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284440000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 391.33, "quote_volume": 435.15896, "trades": 2, "taker_buy_quote": 435.15896}, {"ts": 1775284500000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284560000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 5.1, "quote_volume": 5.6763, "trades": 1, "taker_buy_quote": 5.6763}, {"ts": 1775284620000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 332.3, "quote_volume": 369.5176, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775284680000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284740000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 634.86, "quote_volume": 705.96432, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775284800000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284860000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 148.5, "quote_volume": 165.132, "trades": 2, "taker_buy_quote": 165.132}, {"ts": 1775284920000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284980000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 495.04, "quote_volume": 550.73461, "trades": 9, "taker_buy_quote": 278.39469}, {"ts": 1775285040000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285100000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 151.72, "quote_volume": 168.71264, "trades": 2, "taker_buy_quote": 168.71264}, {"ts": 1775285160000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285220000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285280000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285340000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285400000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285460000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285520000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285580000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285640000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 788.98, "quote_volume": 877.34576, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775285700000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285760000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 51.19, "quote_volume": 56.92328, "trades": 2, "taker_buy_quote": 56.92328}, {"ts": 1775285820000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285880000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 114.3, "quote_volume": 127.1016, "trades": 1, "taker_buy_quote": 127.1016}, {"ts": 1775285940000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286000000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286060000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286120000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286180000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286240000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 1157.67, "quote_volume": 1285.81652, "trades": 7, "taker_buy_quote": 55.55}, {"ts": 1775286300000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286360000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 9.8, "quote_volume": 10.8878, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775286420000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 13.71, "quote_volume": 15.23181, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775286480000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286540000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286600000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286660000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 89.51, "quote_volume": 99.53512, "trades": 2, "taker_buy_quote": 99.53512}, {"ts": 1775286720000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286780000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286840000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286900000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 10.82, "quote_volume": 12.02102, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775286960000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287020000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 1660.05, "quote_volume": 1843.89103, "trades": 10, "taker_buy_quote": 872.19055}, {"ts": 1775287080000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287140000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287200000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 6282.49, "quote_volume": 6973.5639, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775287260000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287320000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 2627.67, "quote_volume": 2916.7137, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775287380000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287440000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287500000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 50.0, "quote_volume": 55.5, "trades": 1, "taker_buy_quote": 55.5}, {"ts": 1775287560000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287620000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287680000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287740000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287800000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 69.95, "quote_volume": 77.6445, "trades": 2, "taker_buy_quote": 77.6445}, {"ts": 1775287860000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287920000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287980000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 183.78, "quote_volume": 204.17958, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775288040000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288100000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288160000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288220000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288280000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288340000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288400000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 250.44, "quote_volume": 278.48928, "trades": 2, "taker_buy_quote": 278.48928}, {"ts": 1775288460000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288520000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 440.0, "quote_volume": 489.28, "trades": 3, "taker_buy_quote": 489.28}, {"ts": 1775288580000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 100.0, "quote_volume": 111.1, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775288640000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288700000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 245.16, "quote_volume": 272.1276, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775288760000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288820000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288880000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 3179.23, "quote_volume": 3525.24134, "trades": 23, "taker_buy_quote": 1788.2625}, {"ts": 1775288940000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 320.0, "quote_volume": 354.88, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775289000000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 326.28, "quote_volume": 361.84452, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775289060000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289120000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 1190.61, "quote_volume": 1319.04181, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775289180000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289240000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 40.88, "quote_volume": 45.27002, "trades": 2, "taker_buy_quote": 17.57288}, {"ts": 1775289300000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289360000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289420000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 12.44, "quote_volume": 13.78352, "trades": 1, "taker_buy_quote": 13.78352}, {"ts": 1775289480000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 1578.92, "quote_volume": 1749.32456, "trades": 10, "taker_buy_quote": 1290.73136}, {"ts": 1775289540000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 315.16, "quote_volume": 348.88212, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775289600000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 303.28, "quote_volume": 335.46282, "trades": 6, "taker_buy_quote": 202.8313}, {"ts": 1775289660000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289720000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 975.36, "quote_volume": 1078.74816, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775289780000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 50.0, "quote_volume": 55.3, "trades": 1, "taker_buy_quote": 55.3}, {"ts": 1775289840000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 355.74, "quote_volume": 393.0927, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775289900000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 245.72, "quote_volume": 271.76632, "trades": 3, "taker_buy_quote": 271.76632}, {"ts": 1775289960000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290020000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 44.85, "quote_volume": 49.64335, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775290080000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 100.0, "quote_volume": 110.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775290140000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 90.33, "quote_volume": 99.99531, "trades": 1, "taker_buy_quote": 99.99531}, {"ts": 1775290200000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 151.03, "quote_volume": 167.19021, "trades": 3, "taker_buy_quote": 167.19021}, {"ts": 1775290260000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 209.9, "quote_volume": 232.5692, "trades": 5, "taker_buy_quote": 232.5692}, {"ts": 1775290320000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 920.96, "quote_volume": 1020.42368, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775290380000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290440000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290500000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 1235.78, "quote_volume": 1370.48002, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775290560000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 300.76, "quote_volume": 333.55698, "trades": 4, "taker_buy_quote": 15.6954}, {"ts": 1775290620000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290680000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 230.43, "quote_volume": 255.31644, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775290740000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290800000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 187.17, "quote_volume": 207.38436, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775290860000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 230.95, "quote_volume": 255.8926, "trades": 2, "taker_buy_quote": 255.8926}, {"ts": 1775290920000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 349.8, "quote_volume": 387.5284, "trades": 5, "taker_buy_quote": 221.4892}, {"ts": 1775290980000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 12.73, "quote_volume": 14.10484, "trades": 1, "taker_buy_quote": 14.10484}, {"ts": 1775291040000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291100000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 619.59, "quote_volume": 687.12531, "trades": 8, "taker_buy_quote": 502.29937}, {"ts": 1775291160000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 100.0, "quote_volume": 110.9, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775291220000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 1145.09, "quote_volume": 1269.90481, "trades": 8, "taker_buy_quote": 563.18347}, {"ts": 1775291280000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 5490.01, "quote_volume": 6089.26741, "trades": 17, "taker_buy_quote": 5898.28652}, {"ts": 1775291340000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 199.9, "quote_volume": 221.889, "trades": 3, "taker_buy_quote": 221.889}, {"ts": 1775291400000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 150.76, "quote_volume": 167.39446, "trades": 3, "taker_buy_quote": 167.39446}, {"ts": 1775291460000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 212.87, "quote_volume": 236.71144, "trades": 2, "taker_buy_quote": 111.0888}, {"ts": 1775291520000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 306.55, "quote_volume": 340.57705, "trades": 4, "taker_buy_quote": 340.57705}, {"ts": 1775291580000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 499.81, "quote_volume": 554.889, "trades": 6, "taker_buy_quote": 110.9889}, {"ts": 1775291640000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 9.9, "quote_volume": 10.9989, "trades": 1, "taker_buy_quote": 10.9989}, {"ts": 1775291700000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291760000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 1239.45, "quote_volume": 1378.2684, "trades": 5, "taker_buy_quote": 1372.73064}, {"ts": 1775291820000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 164.7, "quote_volume": 183.1644, "trades": 3, "taker_buy_quote": 20.034}, {"ts": 1775291880000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 208.79, "quote_volume": 232.17448, "trades": 4, "taker_buy_quote": 232.17448}, {"ts": 1775291940000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292000000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 299.8, "quote_volume": 333.2776, "trades": 5, "taker_buy_quote": 222.1776}, {"ts": 1775292060000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 199.8, "quote_volume": 222.1776, "trades": 3, "taker_buy_quote": 222.1776}, {"ts": 1775292120000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292180000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 327.15, "quote_volume": 363.46365, "trades": 3, "taker_buy_quote": 363.46365}, {"ts": 1775292240000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292300000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 96.17, "quote_volume": 106.94104, "trades": 2, "taker_buy_quote": 106.94104}, {"ts": 1775292360000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292420000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292480000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 16.82, "quote_volume": 18.70384, "trades": 1, "taker_buy_quote": 18.70384}, {"ts": 1775292540000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292600000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292660000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 146.7, "quote_volume": 162.9837, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775292720000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 783.75, "quote_volume": 869.27865, "trades": 8, "taker_buy_quote": 221.5782}, {"ts": 1775292780000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 199.9, "quote_volume": 221.6891, "trades": 2, "taker_buy_quote": 221.6891}, {"ts": 1775292840000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 146.7, "quote_volume": 162.6903, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775292900000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292960000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 70.5, "quote_volume": 78.114, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775293020000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293080000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 317.31, "quote_volume": 351.89679, "trades": 6, "taker_buy_quote": 351.89679}, {"ts": 1775293140000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 99.9, "quote_volume": 110.7891, "trades": 1, "taker_buy_quote": 110.7891}, {"ts": 1775293200000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 299.7, "quote_volume": 332.3673, "trades": 5, "taker_buy_quote": 332.3673}, {"ts": 1775293260000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293320000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 110.88, "quote_volume": 123.0768, "trades": 3, "taker_buy_quote": 123.0768}, {"ts": 1775293380000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293440000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293500000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 163.85, "quote_volume": 181.70965, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775293560000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 295.2, "quote_volume": 327.672, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775293620000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293680000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 100.0, "quote_volume": 111.0, "trades": 2, "taker_buy_quote": 111.0}, {"ts": 1775293740000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293800000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293860000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293920000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 59.02, "quote_volume": 65.5122, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775293980000, "open": 1.109, "high": 1.111, "low": 1.108, "close": 1.11, "volume": 1428.39, "quote_volume": 1585.83927, "trades": 19, "taker_buy_quote": 1401.3043}, {"ts": 1775294040000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 146.0, "quote_volume": 162.081, "trades": 11, "taker_buy_quote": 23.331}, {"ts": 1775294100000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 282.48, "quote_volume": 313.75328, "trades": 7, "taker_buy_quote": 222.73328}, {"ts": 1775294160000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 430.83, "quote_volume": 478.80991, "trades": 4, "taker_buy_quote": 46.95976}, {"ts": 1775294220000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 597.62, "quote_volume": 663.95582, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775294280000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 708.27, "quote_volume": 786.88797, "trades": 4, "taker_buy_quote": 731.33797}, {"ts": 1775294340000, "open": 1.11, "high": 1.113, "low": 1.11, "close": 1.112, "volume": 3205.84, "quote_volume": 3562.47713, "trades": 26, "taker_buy_quote": 2337.56229}, {"ts": 1775294400000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 51.0, "quote_volume": 56.712, "trades": 1, "taker_buy_quote": 56.712}, {"ts": 1775294460000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294520000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294580000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 6.19, "quote_volume": 6.87709, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775294640000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294700000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 74.19, "quote_volume": 82.42509, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775294760000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294820000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294880000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294940000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 110.0, "quote_volume": 122.21, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775295000000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295060000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 248.76, "quote_volume": 276.37236, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775295120000, "open": 1.111, "high": 1.113, "low": 1.111, "close": 1.113, "volume": 1216.79, "quote_volume": 1353.29924, "trades": 11, "taker_buy_quote": 1265.2636}, {"ts": 1775295180000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 1254.43, "quote_volume": 1396.18059, "trades": 5, "taker_buy_quote": 1396.18059}, {"ts": 1775295240000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 8.93, "quote_volume": 9.93909, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775295300000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 99.9, "quote_volume": 111.1887, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775295360000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295420000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295480000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 1282.01, "quote_volume": 1428.15288, "trades": 12, "taker_buy_quote": 1110.8808}, {"ts": 1775295540000, "open": 1.115, "high": 1.117, "low": 1.115, "close": 1.117, "volume": 4637.52, "quote_volume": 5177.56885, "trades": 22, "taker_buy_quote": 5177.56885}, {"ts": 1775295600000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 605.01, "quote_volume": 675.19116, "trades": 9, "taker_buy_quote": 188.7714}, {"ts": 1775295660000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 146.7, "quote_volume": 163.7172, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775295720000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 539.38, "quote_volume": 602.08853, "trades": 8, "taker_buy_quote": 486.32585}, {"ts": 1775295780000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295840000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295900000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 406.04, "quote_volume": 453.35672, "trades": 5, "taker_buy_quote": 453.35672}, {"ts": 1775295960000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 2198.11, "quote_volume": 2455.28887, "trades": 5, "taker_buy_quote": 329.7384}, {"ts": 1775296020000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 707.03, "quote_volume": 789.75251, "trades": 8, "taker_buy_quote": 789.75251}, {"ts": 1775296080000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 99.9, "quote_volume": 111.5883, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775296140000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 334.8, "quote_volume": 373.9716, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775296200000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 785.43, "quote_volume": 878.11074, "trades": 10, "taker_buy_quote": 878.11074}, {"ts": 1775296260000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 3179.41, "quote_volume": 3552.17852, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775296320000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 126.57, "quote_volume": 141.37869, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775296380000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 10049.7, "quote_volume": 11243.81584, "trades": 31, "taker_buy_quote": 6174.3642}, {"ts": 1775296440000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 265.32, "quote_volume": 296.62776, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775296500000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 883.1, "quote_volume": 986.4227, "trades": 6, "taker_buy_quote": 368.24139}, {"ts": 1775296560000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 221.0, "quote_volume": 246.857, "trades": 2, "taker_buy_quote": 165.8745}, {"ts": 1775296620000, "open": 1.117, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 1182.0, "quote_volume": 1321.24955, "trades": 15, "taker_buy_quote": 1020.47686}, {"ts": 1775296680000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 35.41, "quote_volume": 39.58838, "trades": 2, "taker_buy_quote": 39.58838}, {"ts": 1775296740000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 100.0, "quote_volume": 111.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775296800000, "open": 1.118, "high": 1.12, "low": 1.118, "close": 1.119, "volume": 573.64, "quote_volume": 641.84631, "trades": 7, "taker_buy_quote": 564.89623}, {"ts": 1775296860000, "open": 1.12, "high": 1.121, "low": 1.118, "close": 1.118, "volume": 2283.74, "quote_volume": 2555.95162, "trades": 23, "taker_buy_quote": 2084.65732}, {"ts": 1775296920000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296980000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 100.0, "quote_volume": 111.7, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775297040000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 100.0, "quote_volume": 111.7, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775297100000, "open": 1.117, "high": 1.117, "low": 1.115, "close": 1.115, "volume": 1075.13, "quote_volume": 1199.45784, "trades": 9, "taker_buy_quote": 566.56495}, {"ts": 1775297160000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 830.41, "quote_volume": 925.78482, "trades": 8, "taker_buy_quote": 329.148}, {"ts": 1775297220000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 100.0, "quote_volume": 111.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775297280000, "open": 1.114, "high": 1.114, "low": 1.113, "close": 1.113, "volume": 119.52, "quote_volume": 133.12576, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775297340000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297400000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 186.43, "quote_volume": 207.31016, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775297460000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297520000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 1143.59, "quote_volume": 1272.71567, "trades": 11, "taker_buy_quote": 1002.40119}, {"ts": 1775297580000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 90.27, "quote_volume": 100.38024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775297640000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 2120.94, "quote_volume": 2357.00243, "trades": 27, "taker_buy_quote": 500.76326}, {"ts": 1775297700000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 100.0, "quote_volume": 111.1, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775297760000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 100.0, "quote_volume": 111.2, "trades": 1, "taker_buy_quote": 111.2}, {"ts": 1775297820000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 146.7, "quote_volume": 163.1304, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775297880000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 441.52, "quote_volume": 490.62872, "trades": 5, "taker_buy_quote": 111.2}, {"ts": 1775297940000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298000000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 824.2, "quote_volume": 916.5104, "trades": 5, "taker_buy_quote": 42.73416}, {"ts": 1775298060000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 146.7, "quote_volume": 163.1304, "trades": 1, "taker_buy_quote": 163.1304}, {"ts": 1775298120000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 50.0, "quote_volume": 55.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775298180000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 708.56, "quote_volume": 788.62728, "trades": 5, "taker_buy_quote": 755.91621}, {"ts": 1775298240000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 442.41, "quote_volume": 492.84474, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775298300000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 122.0, "quote_volume": 135.786, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775298360000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 533.7, "quote_volume": 594.0081, "trades": 2, "taker_buy_quote": 594.0081}, {"ts": 1775298420000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 145.54, "quote_volume": 162.13156, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775298480000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 28.93, "quote_volume": 32.25695, "trades": 1, "taker_buy_quote": 32.25695}, {"ts": 1775298540000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298600000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 208.08, "quote_volume": 231.80112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775298660000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 765.72, "quote_volume": 853.7778, "trades": 4, "taker_buy_quote": 853.7778}, {"ts": 1775298720000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 718.0, "quote_volume": 800.57, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775298780000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298840000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 374.0, "quote_volume": 416.636, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775298900000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 345.95, "quote_volume": 385.3883, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775298960000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 61.64, "quote_volume": 68.66696, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775299020000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 251.38, "quote_volume": 280.03732, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775299080000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 315.16, "quote_volume": 351.01809, "trades": 3, "taker_buy_quote": 272.94114}, {"ts": 1775299140000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299200000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 799.34, "quote_volume": 890.27376, "trades": 10, "taker_buy_quote": 657.7056}, {"ts": 1775299260000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299320000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 14.73, "quote_volume": 16.42395, "trades": 1, "taker_buy_quote": 16.42395}, {"ts": 1775299380000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 84.98, "quote_volume": 94.7527, "trades": 1, "taker_buy_quote": 94.7527}, {"ts": 1775299440000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 124.03, "quote_volume": 138.31748, "trades": 3, "taker_buy_quote": 138.31748}, {"ts": 1775299500000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 921.5, "quote_volume": 1027.4, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775299560000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 63.79, "quote_volume": 71.06206, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775299620000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 1341.34, "quote_volume": 1495.17193, "trades": 14, "taker_buy_quote": 1403.74193}, {"ts": 1775299680000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 2024.86, "quote_volume": 2255.87874, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775299740000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 1880.53, "quote_volume": 2094.94663, "trades": 15, "taker_buy_quote": 1288.55545}, {"ts": 1775299800000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 83.5, "quote_volume": 93.019, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775299860000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 131.69, "quote_volume": 146.70266, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775299920000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.01, "quote_volume": 0.01114, "trades": 1, "taker_buy_quote": 0.01114}, {"ts": 1775299980000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 35.0, "quote_volume": 38.99, "trades": 1, "taker_buy_quote": 38.99}, {"ts": 1775300040000, "open": 1.115, "high": 1.119, "low": 1.115, "close": 1.118, "volume": 17642.68, "quote_volume": 19721.07234, "trades": 90, "taker_buy_quote": 16138.32556}, {"ts": 1775300100000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 22.58, "quote_volume": 25.26702, "trades": 1, "taker_buy_quote": 25.26702}, {"ts": 1775300160000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 678.0, "quote_volume": 758.004, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775300220000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 727.35, "quote_volume": 812.59665, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775300280000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300340000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 4.56, "quote_volume": 5.09352, "trades": 1, "taker_buy_quote": 5.09352}, {"ts": 1775300400000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 266.59, "quote_volume": 297.78103, "trades": 3, "taker_buy_quote": 297.78103}, {"ts": 1775300460000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 26.57, "quote_volume": 29.67869, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775300520000, "open": 1.117, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 354.77, "quote_volume": 396.2851, "trades": 7, "taker_buy_quote": 171.70108}, {"ts": 1775300580000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 20.7, "quote_volume": 23.1012, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775300640000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 135.95, "quote_volume": 151.7202, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775300700000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 3376.47, "quote_volume": 3764.76405, "trades": 6, "taker_buy_quote": 40.61945}, {"ts": 1775300760000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 136.22, "quote_volume": 151.90323, "trades": 3, "taker_buy_quote": 151.90323}, {"ts": 1775300820000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300880000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 429.74, "quote_volume": 479.58984, "trades": 6, "taker_buy_quote": 439.61472}, {"ts": 1775300940000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 148.5, "quote_volume": 165.726, "trades": 1, "taker_buy_quote": 165.726}, {"ts": 1775301000000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 380.03, "quote_volume": 424.11348, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775301060000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 146.09, "quote_volume": 163.03644, "trades": 1, "taker_buy_quote": 163.03644}, {"ts": 1775301120000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301180000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 620.7, "quote_volume": 692.2272, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775301240000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 80.62, "quote_volume": 89.81068, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775301300000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 83.33, "quote_volume": 92.82962, "trades": 1, "taker_buy_quote": 92.82962}, {"ts": 1775301360000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301420000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301480000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301540000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 152.53, "quote_volume": 169.91842, "trades": 2, "taker_buy_quote": 169.91842}, {"ts": 1775301600000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301660000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301720000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301780000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 5.23, "quote_volume": 5.82622, "trades": 1, "taker_buy_quote": 5.82622}, {"ts": 1775301840000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301900000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 759.43, "quote_volume": 844.91747, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775301960000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 145.58, "quote_volume": 161.88496, "trades": 1, "taker_buy_quote": 161.88496}, {"ts": 1775302020000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 420.26, "quote_volume": 467.32912, "trades": 5, "taker_buy_quote": 467.32912}, {"ts": 1775302080000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 51.57, "quote_volume": 57.39741, "trades": 1, "taker_buy_quote": 57.39741}, {"ts": 1775302140000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 100.0, "quote_volume": 111.3, "trades": 2, "taker_buy_quote": 111.3}, {"ts": 1775302200000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302260000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 31.15, "quote_volume": 34.6388, "trades": 2, "taker_buy_quote": 10.1748}, {"ts": 1775302320000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302380000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 200.0, "quote_volume": 222.3, "trades": 3, "taker_buy_quote": 111.2}, {"ts": 1775302440000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302500000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 138.7, "quote_volume": 154.0957, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775302560000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 121.6, "quote_volume": 135.2192, "trades": 2, "taker_buy_quote": 135.2192}, {"ts": 1775302620000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 2023.98, "quote_volume": 2250.66576, "trades": 9, "taker_buy_quote": 2250.66576}, {"ts": 1775302680000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 1140.86, "quote_volume": 1269.77718, "trades": 7, "taker_buy_quote": 1269.77718}, {"ts": 1775302740000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302800000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.113, "volume": 499.96, "quote_volume": 556.70358, "trades": 11, "taker_buy_quote": 276.3834}, {"ts": 1775302860000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 48.24, "quote_volume": 53.69112, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775302920000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 650.0, "quote_volume": 724.14476, "trades": 4, "taker_buy_quote": 724.14476}, {"ts": 1775302980000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303040000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 102.0, "quote_volume": 113.628, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775303100000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 432.1, "quote_volume": 481.7915, "trades": 2, "taker_buy_quote": 481.7915}, {"ts": 1775303160000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 725.08, "quote_volume": 809.18928, "trades": 2, "taker_buy_quote": 809.18928}, {"ts": 1775303220000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 425.34, "quote_volume": 474.67944, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775303280000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303340000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303400000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 422.67, "quote_volume": 471.27705, "trades": 7, "taker_buy_quote": 142.12905}, {"ts": 1775303460000, "open": 1.114, "high": 1.116, "low": 1.114, "close": 1.116, "volume": 639.54, "quote_volume": 713.09124, "trades": 6, "taker_buy_quote": 676.36266}, {"ts": 1775303520000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303580000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 519.79, "quote_volume": 579.51706, "trades": 10, "taker_buy_quote": 525.165}, {"ts": 1775303640000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 5.42, "quote_volume": 6.0433, "trades": 1, "taker_buy_quote": 6.0433}, {"ts": 1775303700000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303760000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 417.52, "quote_volume": 465.11728, "trades": 4, "taker_buy_quote": 42.7776}, {"ts": 1775303820000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303880000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 4.53, "quote_volume": 5.04642, "trades": 1, "taker_buy_quote": 5.04642}, {"ts": 1775303940000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304000000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 2816.6, "quote_volume": 3134.36247, "trades": 22, "taker_buy_quote": 420.81416}, {"ts": 1775304060000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 649.9, "quote_volume": 723.3387, "trades": 4, "taker_buy_quote": 723.3387}, {"ts": 1775304120000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 2925.11, "quote_volume": 3253.39432, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775304180000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 199.8, "quote_volume": 222.1776, "trades": 2, "taker_buy_quote": 222.1776}, {"ts": 1775304240000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304300000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 727.54, "quote_volume": 808.56708, "trades": 7, "taker_buy_quote": 671.3018}, {"ts": 1775304360000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 403.56, "quote_volume": 448.75872, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775304420000, "open": 1.111, "high": 1.112, "low": 1.11, "close": 1.112, "volume": 8716.28, "quote_volume": 9682.7505, "trades": 66, "taker_buy_quote": 2242.02136}, {"ts": 1775304480000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 1682.11, "quote_volume": 1872.18084, "trades": 14, "taker_buy_quote": 1752.44076}, {"ts": 1775304540000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304600000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 623.61, "quote_volume": 693.58843, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775304660000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304720000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304780000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304840000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304900000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 261.96, "quote_volume": 291.29952, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775304960000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305020000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305080000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 458.52, "quote_volume": 509.87424, "trades": 2, "taker_buy_quote": 509.87424}, {"ts": 1775305140000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 44.97, "quote_volume": 50.00664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775305200000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305260000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 114.8, "quote_volume": 127.76692, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775305320000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305380000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 9.53, "quote_volume": 10.59736, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775305440000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305500000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305560000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 32.58, "quote_volume": 36.26154, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775305620000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305680000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 526.17, "quote_volume": 585.10104, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775305740000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 727.61, "quote_volume": 808.02671, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775305800000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 100.0, "quote_volume": 111.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775305860000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305920000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 2735.47, "quote_volume": 3033.22023, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775305980000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 200.59, "quote_volume": 222.25372, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775306040000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 299.7, "quote_volume": 332.0676, "trades": 5, "taker_buy_quote": 332.0676}, {"ts": 1775306100000, "open": 1.107, "high": 1.108, "low": 1.106, "close": 1.108, "volume": 3632.56, "quote_volume": 4021.45062, "trades": 34, "taker_buy_quote": 1098.08791}, {"ts": 1775306160000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306220000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306280000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 100.0, "quote_volume": 110.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775306340000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 361.94, "quote_volume": 400.97833, "trades": 4, "taker_buy_quote": 344.311}, {"ts": 1775306400000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306460000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306520000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306580000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 212.66, "quote_volume": 235.41462, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775306640000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 896.15, "quote_volume": 992.3642, "trades": 8, "taker_buy_quote": 992.3642}, {"ts": 1775306700000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 384.18, "quote_volume": 425.52526, "trades": 8, "taker_buy_quote": 74.3468}, {"ts": 1775306760000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 39.25, "quote_volume": 43.44975, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775306820000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306880000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306940000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307000000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 14.55, "quote_volume": 16.1214, "trades": 1, "taker_buy_quote": 16.1214}, {"ts": 1775307060000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 2447.21, "quote_volume": 2709.06147, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775307120000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 772.69, "quote_volume": 855.36783, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775307180000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307240000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 1035.98, "quote_volume": 1146.82986, "trades": 5, "taker_buy_quote": 1146.82986}, {"ts": 1775307300000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 103.25, "quote_volume": 114.29775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775307360000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.106, "volume": 2326.13, "quote_volume": 2574.98981, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775307420000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307480000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 124.69, "quote_volume": 138.05712, "trades": 3, "taker_buy_quote": 138.05712}, {"ts": 1775307540000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 742.96, "quote_volume": 822.45672, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775307600000, "open": 1.106, "high": 1.106, "low": 1.104, "close": 1.104, "volume": 5283.07, "quote_volume": 5840.20327, "trades": 88, "taker_buy_quote": 938.34525}, {"ts": 1775307660000, "open": 1.105, "high": 1.106, "low": 1.104, "close": 1.105, "volume": 750.2, "quote_volume": 828.94821, "trades": 29, "taker_buy_quote": 212.50376}, {"ts": 1775307720000, "open": 1.105, "high": 1.105, "low": 1.104, "close": 1.105, "volume": 2165.73, "quote_volume": 2393.08265, "trades": 36, "taker_buy_quote": 1257.83255}, {"ts": 1775307780000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307840000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 290.0, "quote_volume": 320.45, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775307900000, "open": 1.105, "high": 1.105, "low": 1.104, "close": 1.104, "volume": 640.4, "quote_volume": 707.492, "trades": 21, "taker_buy_quote": 211.8727}, {"ts": 1775307960000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 90.5, "quote_volume": 99.912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775308020000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 100.0, "quote_volume": 110.5, "trades": 1, "taker_buy_quote": 110.5}, {"ts": 1775308080000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308140000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 8.68, "quote_volume": 9.5914, "trades": 1, "taker_buy_quote": 9.5914}, {"ts": 1775308200000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308260000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 13.57, "quote_volume": 14.99485, "trades": 1, "taker_buy_quote": 14.99485}, {"ts": 1775308320000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 1365.15, "quote_volume": 1506.41986, "trades": 17, "taker_buy_quote": 287.63488}, {"ts": 1775308380000, "open": 1.102, "high": 1.103, "low": 1.101, "close": 1.102, "volume": 2724.99, "quote_volume": 3003.53444, "trades": 18, "taker_buy_quote": 1678.45194}, {"ts": 1775308440000, "open": 1.102, "high": 1.103, "low": 1.1, "close": 1.103, "volume": 613.01, "quote_volume": 675.00412, "trades": 13, "taker_buy_quote": 137.23812}, {"ts": 1775308500000, "open": 1.102, "high": 1.102, "low": 1.101, "close": 1.101, "volume": 201.0, "quote_volume": 221.45427, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775308560000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 208.84, "quote_volume": 230.14168, "trades": 4, "taker_buy_quote": 230.14168}, {"ts": 1775308620000, "open": 1.102, "high": 1.104, "low": 1.102, "close": 1.104, "volume": 760.36, "quote_volume": 839.19362, "trades": 8, "taker_buy_quote": 819.83148}, {"ts": 1775308680000, "open": 1.104, "high": 1.105, "low": 1.104, "close": 1.104, "volume": 276.64, "quote_volume": 305.43731, "trades": 8, "taker_buy_quote": 113.34131}, {"ts": 1775308740000, "open": 1.105, "high": 1.105, "low": 1.104, "close": 1.104, "volume": 416.58, "quote_volume": 459.91309, "trades": 4, "taker_buy_quote": 9.69085}, {"ts": 1775308800000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 545.13, "quote_volume": 602.45319, "trades": 8, "taker_buy_quote": 602.45319}, {"ts": 1775308860000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 31.63, "quote_volume": 34.95115, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775308920000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 512.0, "quote_volume": 565.76, "trades": 8, "taker_buy_quote": 100.0025}, {"ts": 1775308980000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309040000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 1454.72, "quote_volume": 1607.4725, "trades": 10, "taker_buy_quote": 1587.4941}, {"ts": 1775309100000, "open": 1.105, "high": 1.105, "low": 1.104, "close": 1.104, "volume": 1554.0, "quote_volume": 1716.31935, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775309160000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309220000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309280000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309340000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 48.4, "quote_volume": 53.3852, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775309400000, "open": 1.103, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 923.6, "quote_volume": 1019.50591, "trades": 10, "taker_buy_quote": 1019.50591}, {"ts": 1775309460000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309520000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309580000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 471.2, "quote_volume": 520.676, "trades": 4, "taker_buy_quote": 480.7192}, {"ts": 1775309640000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 637.46, "quote_volume": 705.03076, "trades": 6, "taker_buy_quote": 705.03076}, {"ts": 1775309700000, "open": 1.106, "high": 1.106, "low": 1.105, "close": 1.105, "volume": 697.53, "quote_volume": 771.28368, "trades": 15, "taker_buy_quote": 511.53606}, {"ts": 1775309760000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 107.06, "quote_volume": 118.30836, "trades": 2, "taker_buy_quote": 7.80836}, {"ts": 1775309820000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 11.3, "quote_volume": 12.4978, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775309880000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309940000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310000000, "open": 1.106, "high": 1.106, "low": 1.104, "close": 1.104, "volume": 484.54, "quote_volume": 535.48324, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775310060000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 100.0, "quote_volume": 110.5, "trades": 1, "taker_buy_quote": 110.5}, {"ts": 1775310120000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 229.62, "quote_volume": 253.50048, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775310180000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310240000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310300000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 511.56, "quote_volume": 564.76224, "trades": 4, "taker_buy_quote": 564.76224}, {"ts": 1775310360000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310420000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310480000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 417.75, "quote_volume": 460.77825, "trades": 8, "taker_buy_quote": 360.87954}, {"ts": 1775310540000, "open": 1.103, "high": 1.103, "low": 1.102, "close": 1.102, "volume": 629.0, "quote_volume": 693.21413, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775310600000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 100.0, "quote_volume": 110.3, "trades": 1, "taker_buy_quote": 110.3}, {"ts": 1775310660000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 728.12, "quote_volume": 802.38824, "trades": 10, "taker_buy_quote": 613.94624}, {"ts": 1775310720000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310780000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310840000, "open": 1.102, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 1213.52, "quote_volume": 1338.18436, "trades": 13, "taker_buy_quote": 1338.18436}, {"ts": 1775310900000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 2289.42, "quote_volume": 2525.23026, "trades": 57, "taker_buy_quote": 2025.15212}, {"ts": 1775310960000, "open": 1.103, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 1708.73, "quote_volume": 1884.62919, "trades": 8, "taker_buy_quote": 1148.39948}, {"ts": 1775311020000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311080000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 207.84, "quote_volume": 229.24752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775311140000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311200000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 10.96, "quote_volume": 12.07792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775311260000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 295.14, "quote_volume": 325.24428, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775311320000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 434.0, "quote_volume": 477.834, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775311380000, "open": 1.101, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 1032.98, "quote_volume": 1136.61055, "trades": 11, "taker_buy_quote": 15.00663}, {"ts": 1775311440000, "open": 1.1, "high": 1.1, "low": 1.099, "close": 1.099, "volume": 3664.01, "quote_volume": 4029.95555, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775311500000, "open": 1.099, "high": 1.101, "low": 1.099, "close": 1.1, "volume": 7174.55, "quote_volume": 7887.61624, "trades": 20, "taker_buy_quote": 5855.37893}, {"ts": 1775311560000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 43.78, "quote_volume": 48.20178, "trades": 1, "taker_buy_quote": 48.20178}, {"ts": 1775311620000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311680000, "open": 1.101, "high": 1.101, "low": 1.1, "close": 1.1, "volume": 332.71, "quote_volume": 365.99009, "trades": 4, "taker_buy_quote": 10.00809}, {"ts": 1775311740000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 135.03, "quote_volume": 148.66803, "trades": 1, "taker_buy_quote": 148.66803}, {"ts": 1775311800000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 2852.49, "quote_volume": 3140.59149, "trades": 12, "taker_buy_quote": 3140.59149}, {"ts": 1775311860000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 19.16, "quote_volume": 21.11432, "trades": 1, "taker_buy_quote": 21.11432}, {"ts": 1775311920000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311980000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 8.91, "quote_volume": 9.81882, "trades": 1, "taker_buy_quote": 9.81882}, {"ts": 1775312040000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312100000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 100.0, "quote_volume": 110.2, "trades": 1, "taker_buy_quote": 110.2}, {"ts": 1775312160000, "open": 1.102, "high": 1.102, "low": 1.101, "close": 1.101, "volume": 2924.52, "quote_volume": 3219.91077, "trades": 8, "taker_buy_quote": 15.7035}, {"ts": 1775312220000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 1606.81, "quote_volume": 1767.491, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775312280000, "open": 1.099, "high": 1.1, "low": 1.098, "close": 1.1, "volume": 4733.24, "quote_volume": 5202.43664, "trades": 26, "taker_buy_quote": 3826.55852}, {"ts": 1775312340000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312400000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312460000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 250.0, "quote_volume": 275.25, "trades": 1, "taker_buy_quote": 275.25}, {"ts": 1775312520000, "open": 1.101, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 2231.92, "quote_volume": 2456.7177, "trades": 13, "taker_buy_quote": 15.62319}, {"ts": 1775312580000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 1243.2, "quote_volume": 1368.7632, "trades": 4, "taker_buy_quote": 1368.7632}, {"ts": 1775312640000, "open": 1.101, "high": 1.101, "low": 1.1, "close": 1.1, "volume": 87.17, "quote_volume": 95.90516, "trades": 2, "taker_buy_quote": 19.99416}, {"ts": 1775312700000, "open": 1.101, "high": 1.102, "low": 1.101, "close": 1.102, "volume": 1361.14, "quote_volume": 1498.62229, "trades": 8, "taker_buy_quote": 1498.62229}, {"ts": 1775312760000, "open": 1.101, "high": 1.102, "low": 1.101, "close": 1.101, "volume": 450.0, "quote_volume": 495.75, "trades": 5, "taker_buy_quote": 330.6}, {"ts": 1775312820000, "open": 1.102, "high": 1.102, "low": 1.101, "close": 1.101, "volume": 1890.07, "quote_volume": 2082.21468, "trades": 10, "taker_buy_quote": 1202.13874}, {"ts": 1775312880000, "open": 1.101, "high": 1.101, "low": 1.099, "close": 1.1, "volume": 5981.16, "quote_volume": 6578.84208, "trades": 67, "taker_buy_quote": 1875.32147}, {"ts": 1775312940000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313000000, "open": 1.1, "high": 1.1, "low": 1.099, "close": 1.099, "volume": 293.61, "quote_volume": 322.85657, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775313060000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 1586.69, "quote_volume": 1743.77231, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775313120000, "open": 1.099, "high": 1.1, "low": 1.098, "close": 1.1, "volume": 2908.8, "quote_volume": 3196.98866, "trades": 12, "taker_buy_quote": 1006.0966}, {"ts": 1775313180000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.099, "volume": 1158.53, "quote_volume": 1272.75567, "trades": 7, "taker_buy_quote": 433.58847}, {"ts": 1775313240000, "open": 1.099, "high": 1.1, "low": 1.099, "close": 1.1, "volume": 464.99, "quote_volume": 511.28822, "trades": 3, "taker_buy_quote": 511.28822}, {"ts": 1775313300000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313360000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 5.8, "quote_volume": 6.3742, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775313420000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 101.44, "quote_volume": 111.584, "trades": 3, "taker_buy_quote": 111.584}, {"ts": 1775313480000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 4378.48, "quote_volume": 4807.9685, "trades": 25, "taker_buy_quote": 644.64114}, {"ts": 1775313540000, "open": 1.099, "high": 1.099, "low": 1.095, "close": 1.096, "volume": 3926.81, "quote_volume": 4305.84522, "trades": 50, "taker_buy_quote": 955.81351}, {"ts": 1775313600000, "open": 1.095, "high": 1.096, "low": 1.094, "close": 1.095, "volume": 2486.82, "quote_volume": 2723.01958, "trades": 15, "taker_buy_quote": 84.95094}, {"ts": 1775313660000, "open": 1.096, "high": 1.097, "low": 1.096, "close": 1.097, "volume": 1456.94, "quote_volume": 1596.88655, "trades": 5, "taker_buy_quote": 1596.88655}, {"ts": 1775313720000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 1534.04, "quote_volume": 1682.84188, "trades": 4, "taker_buy_quote": 1682.84188}, {"ts": 1775313780000, "open": 1.096, "high": 1.098, "low": 1.096, "close": 1.098, "volume": 6059.27, "quote_volume": 6647.1356, "trades": 28, "taker_buy_quote": 6638.8608}, {"ts": 1775313840000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 79.46, "quote_volume": 87.24708, "trades": 1, "taker_buy_quote": 87.24708}, {"ts": 1775313900000, "open": 1.099, "high": 1.1, "low": 1.099, "close": 1.1, "volume": 157.08, "quote_volume": 172.66479, "trades": 4, "taker_buy_quote": 135.41968}, {"ts": 1775313960000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 2250.64, "quote_volume": 2475.704, "trades": 8, "taker_buy_quote": 2475.704}, {"ts": 1775314020000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 249.53, "quote_volume": 274.73253, "trades": 3, "taker_buy_quote": 274.73253}, {"ts": 1775314080000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314140000, "open": 1.1, "high": 1.1, "low": 1.099, "close": 1.099, "volume": 3225.98, "quote_volume": 3546.57905, "trades": 20, "taker_buy_quote": 400.46773}, {"ts": 1775314200000, "open": 1.099, "high": 1.1, "low": 1.099, "close": 1.099, "volume": 411.39, "quote_volume": 452.16315, "trades": 9, "taker_buy_quote": 400.48817}, {"ts": 1775314260000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 91.09, "quote_volume": 100.10791, "trades": 2, "taker_buy_quote": 100.10791}, {"ts": 1775314320000, "open": 1.099, "high": 1.1, "low": 1.099, "close": 1.1, "volume": 465.0, "quote_volume": 511.49, "trades": 4, "taker_buy_quote": 500.5}, {"ts": 1775314380000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 904.87, "quote_volume": 995.357, "trades": 20, "taker_buy_quote": 995.357}, {"ts": 1775314440000, "open": 1.1, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 17.51, "quote_volume": 19.27305, "trades": 2, "taker_buy_quote": 13.26705}, {"ts": 1775314500000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314560000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314620000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314680000, "open": 1.101, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 775.47, "quote_volume": 853.78347, "trades": 8, "taker_buy_quote": 843.88347}, {"ts": 1775314740000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 795.65, "quote_volume": 876.8063, "trades": 12, "taker_buy_quote": 876.8063}, {"ts": 1775314800000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 740.8, "quote_volume": 817.1024, "trades": 7, "taker_buy_quote": 260.78229}, {"ts": 1775314860000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 780.39, "quote_volume": 859.98978, "trades": 8, "taker_buy_quote": 859.98978}, {"ts": 1775314920000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314980000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 4.53, "quote_volume": 4.99206, "trades": 1, "taker_buy_quote": 4.99206}, {"ts": 1775315040000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 897.12, "quote_volume": 989.52336, "trades": 5, "taker_buy_quote": 665.90316}, {"ts": 1775315100000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775315160000, "open": 1.103, "high": 1.105, "low": 1.103, "close": 1.105, "volume": 1911.66, "quote_volume": 2109.76302, "trades": 11, "taker_buy_quote": 2109.76302}, {"ts": 1775315220000, "open": 1.105, "high": 1.106, "low": 1.104, "close": 1.104, "volume": 4637.05, "quote_volume": 5122.27196, "trades": 25, "taker_buy_quote": 2019.31722}, {"ts": 1775315280000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 595.18, "quote_volume": 657.6739, "trades": 9, "taker_buy_quote": 331.4779}, {"ts": 1775315340000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 18.09, "quote_volume": 19.98945, "trades": 1, "taker_buy_quote": 19.98945}, {"ts": 1775315400000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 90.49, "quote_volume": 99.99145, "trades": 1, "taker_buy_quote": 99.99145}, {"ts": 1775315460000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 80.16, "quote_volume": 88.5768, "trades": 3, "taker_buy_quote": 88.5768}, {"ts": 1775315520000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 497.13, "quote_volume": 549.62205, "trades": 5, "taker_buy_quote": 358.0703}, {"ts": 1775315580000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 5287.02, "quote_volume": 5846.32024, "trades": 21, "taker_buy_quote": 5746.05254}, {"ts": 1775315640000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 167.5, "quote_volume": 185.255, "trades": 4, "taker_buy_quote": 185.255}, {"ts": 1775315700000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.106, "volume": 722.89, "quote_volume": 799.61634, "trades": 10, "taker_buy_quote": 144.5989}, {"ts": 1775315760000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 30.65, "quote_volume": 33.86825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775315820000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 100.0, "quote_volume": 110.6, "trades": 1, "taker_buy_quote": 110.6}, {"ts": 1775315880000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 875.86, "quote_volume": 968.70116, "trades": 9, "taker_buy_quote": 808.44176}, {"ts": 1775315940000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 300.0, "quote_volume": 331.8, "trades": 6, "taker_buy_quote": 331.8}, {"ts": 1775316000000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 99.9, "quote_volume": 110.4894, "trades": 1, "taker_buy_quote": 110.4894}, {"ts": 1775316060000, "open": 1.105, "high": 1.105, "low": 1.104, "close": 1.105, "volume": 952.16, "quote_volume": 1052.05018, "trades": 7, "taker_buy_quote": 587.18595}, {"ts": 1775316120000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 1692.09, "quote_volume": 1867.42721, "trades": 11, "taker_buy_quote": 161.9568}, {"ts": 1775316180000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 1006.29, "quote_volume": 1110.94416, "trades": 9, "taker_buy_quote": 651.8016}, {"ts": 1775316240000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 11818.33, "quote_volume": 13045.85002, "trades": 76, "taker_buy_quote": 10320.44592}, {"ts": 1775316300000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.103, "volume": 1064.99, "quote_volume": 1175.13847, "trades": 10, "taker_buy_quote": 501.768}, {"ts": 1775316360000, "open": 1.103, "high": 1.103, "low": 1.102, "close": 1.102, "volume": 1096.93, "quote_volume": 1209.13979, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775316420000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 196.34, "quote_volume": 216.36668, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775316480000, "open": 1.102, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 776.13, "quote_volume": 855.77619, "trades": 5, "taker_buy_quote": 855.77619}, {"ts": 1775316540000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 6.18, "quote_volume": 6.81654, "trades": 1, "taker_buy_quote": 6.81654}, {"ts": 1775316600000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316660000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316720000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.103, "volume": 2007.06, "quote_volume": 2214.90922, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775316780000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316840000, "open": 1.103, "high": 1.103, "low": 1.102, "close": 1.102, "volume": 352.2, "quote_volume": 388.4196, "trades": 3, "taker_buy_quote": 325.6056}, {"ts": 1775316900000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 776.65, "quote_volume": 855.8683, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775316960000, "open": 1.102, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 709.79, "quote_volume": 782.60317, "trades": 7, "taker_buy_quote": 782.60317}, {"ts": 1775317020000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317080000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 8.12, "quote_volume": 8.94824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775317140000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317200000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317260000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 44.0, "quote_volume": 48.488, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775317320000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317380000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 298.45, "quote_volume": 329.19035, "trades": 2, "taker_buy_quote": 329.19035}, {"ts": 1775317440000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317500000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 750.13, "quote_volume": 827.39339, "trades": 4, "taker_buy_quote": 665.58329}, {"ts": 1775317560000, "open": 1.103, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 272.66, "quote_volume": 300.70552, "trades": 3, "taker_buy_quote": 96.5125}, {"ts": 1775317620000, "open": 1.102, "high": 1.103, "low": 1.102, "close": 1.102, "volume": 1955.31, "quote_volume": 2155.27934, "trades": 14, "taker_buy_quote": 977.45072}, {"ts": 1775317680000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317740000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 123.6, "quote_volume": 136.2072, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775317800000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 295.2, "quote_volume": 325.3104, "trades": 3, "taker_buy_quote": 325.3104}, {"ts": 1775317860000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 788.55, "quote_volume": 868.9821, "trades": 6, "taker_buy_quote": 402.6157}, {"ts": 1775317920000, "open": 1.102, "high": 1.102, "low": 1.101, "close": 1.101, "volume": 28.79, "quote_volume": 31.71658, "trades": 2, "taker_buy_quote": 20.70658}, {"ts": 1775317980000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 499.2, "quote_volume": 550.1184, "trades": 8, "taker_buy_quote": 43.9698}, {"ts": 1775318040000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318100000, "open": 1.101, "high": 1.101, "low": 1.1, "close": 1.1, "volume": 920.0, "quote_volume": 1012.76016, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775318160000, "open": 1.1, "high": 1.101, "low": 1.099, "close": 1.1, "volume": 6697.46, "quote_volume": 7364.82144, "trades": 22, "taker_buy_quote": 852.99618}, {"ts": 1775318220000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318280000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 100.0, "quote_volume": 110.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775318340000, "open": 1.101, "high": 1.103, "low": 1.101, "close": 1.103, "volume": 3568.18, "quote_volume": 3931.91097, "trades": 20, "taker_buy_quote": 3082.14874}, {"ts": 1775318400000, "open": 1.103, "high": 1.103, "low": 1.102, "close": 1.102, "volume": 1014.34, "quote_volume": 1117.94938, "trades": 8, "taker_buy_quote": 11.7914}, {"ts": 1775318460000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318520000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318580000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 64.85, "quote_volume": 71.4647, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775318640000, "open": 1.102, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 902.3, "quote_volume": 995.22675, "trades": 8, "taker_buy_quote": 984.04145}, {"ts": 1775318700000, "open": 1.104, "high": 1.105, "low": 1.104, "close": 1.105, "volume": 627.91, "quote_volume": 693.67882, "trades": 7, "taker_buy_quote": 693.67882}, {"ts": 1775318760000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318820000, "open": 1.105, "high": 1.107, "low": 1.105, "close": 1.107, "volume": 5684.44, "quote_volume": 6286.74913, "trades": 24, "taker_buy_quote": 5997.47483}, {"ts": 1775318880000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318940000, "open": 1.106, "high": 1.106, "low": 1.105, "close": 1.105, "volume": 1227.98, "quote_volume": 1357.19088, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775319000000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319060000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 123.88, "quote_volume": 136.8874, "trades": 1, "taker_buy_quote": 136.8874}, {"ts": 1775319120000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 164.01, "quote_volume": 181.23105, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775319180000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 982.3, "quote_volume": 1085.4415, "trades": 10, "taker_buy_quote": 1085.4415}, {"ts": 1775319240000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.105, "volume": 1596.25, "quote_volume": 1764.29392, "trades": 8, "taker_buy_quote": 810.25902}, {"ts": 1775319300000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.103, "volume": 565.01, "quote_volume": 623.34195, "trades": 8, "taker_buy_quote": 22.08}, {"ts": 1775319360000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 100.0, "quote_volume": 110.3, "trades": 1, "taker_buy_quote": 110.3}, {"ts": 1775319420000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319480000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319540000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 1990.71, "quote_volume": 2193.76242, "trades": 4, "taker_buy_quote": 559.68376}, {"ts": 1775319600000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 399.18, "quote_volume": 440.29554, "trades": 5, "taker_buy_quote": 440.29554}, {"ts": 1775319660000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 9.54, "quote_volume": 10.52262, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775319720000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 32.97, "quote_volume": 36.36591, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775319780000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 412.65, "quote_volume": 455.5656, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775319840000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 292.32, "quote_volume": 323.0136, "trades": 4, "taker_buy_quote": 323.0136}, {"ts": 1775319900000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319960000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320020000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 127.16, "quote_volume": 140.63896, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775320080000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 200.0, "quote_volume": 221.2, "trades": 1, "taker_buy_quote": 221.2}, {"ts": 1775320140000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 241.63, "quote_volume": 267.48441, "trades": 3, "taker_buy_quote": 267.48441}, {"ts": 1775320200000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320260000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 45.0, "quote_volume": 49.815, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775320320000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 146.88, "quote_volume": 162.44928, "trades": 1, "taker_buy_quote": 162.44928}, {"ts": 1775320380000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 150.0, "quote_volume": 165.9, "trades": 2, "taker_buy_quote": 165.9}, {"ts": 1775320440000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 250.0, "quote_volume": 276.75, "trades": 2, "taker_buy_quote": 276.75}, {"ts": 1775320500000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320560000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320620000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 562.94, "quote_volume": 623.73752, "trades": 7, "taker_buy_quote": 402.13752}, {"ts": 1775320680000, "open": 1.108, "high": 1.111, "low": 1.108, "close": 1.111, "volume": 1621.99, "quote_volume": 1799.34504, "trades": 19, "taker_buy_quote": 1494.45668}, {"ts": 1775320740000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 4923.61, "quote_volume": 5472.40373, "trades": 48, "taker_buy_quote": 608.93026}, {"ts": 1775320800000, "open": 1.112, "high": 1.113, "low": 1.111, "close": 1.113, "volume": 6963.11, "quote_volume": 7745.32399, "trades": 55, "taker_buy_quote": 5501.36783}, {"ts": 1775320860000, "open": 1.112, "high": 1.113, "low": 1.111, "close": 1.111, "volume": 1751.11, "quote_volume": 1946.0159, "trades": 12, "taker_buy_quote": 20.034}, {"ts": 1775320920000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 698.18, "quote_volume": 775.67798, "trades": 3, "taker_buy_quote": 775.67798}, {"ts": 1775320980000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321040000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 271.3, "quote_volume": 301.6856, "trades": 3, "taker_buy_quote": 181.01136}, {"ts": 1775321100000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321160000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 1111.95, "quote_volume": 1237.55657, "trades": 7, "taker_buy_quote": 1025.71854}, {"ts": 1775321220000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 12.98, "quote_volume": 14.44674, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775321280000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 1348.63, "quote_volume": 1502.19793, "trades": 18, "taker_buy_quote": 1308.28906}, {"ts": 1775321340000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 659.13, "quote_volume": 733.61169, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775321400000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321460000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 166.66, "quote_volume": 185.49258, "trades": 3, "taker_buy_quote": 185.49258}, {"ts": 1775321520000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 367.31, "quote_volume": 408.81603, "trades": 5, "taker_buy_quote": 184.60218}, {"ts": 1775321580000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 1638.08, "quote_volume": 1821.74996, "trades": 14, "taker_buy_quote": 515.83629}, {"ts": 1775321640000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 336.82, "quote_volume": 374.31584, "trades": 3, "taker_buy_quote": 121.00784}, {"ts": 1775321700000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 1940.58, "quote_volume": 2158.95046, "trades": 15, "taker_buy_quote": 2158.95046}, {"ts": 1775321760000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 2772.23, "quote_volume": 3086.27799, "trades": 14, "taker_buy_quote": 3086.27799}, {"ts": 1775321820000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321880000, "open": 1.114, "high": 1.115, "low": 1.113, "close": 1.113, "volume": 1212.39, "quote_volume": 1349.68298, "trades": 10, "taker_buy_quote": 315.17174}, {"ts": 1775321940000, "open": 1.112, "high": 1.112, "low": 1.11, "close": 1.11, "volume": 1593.28, "quote_volume": 1770.56137, "trades": 21, "taker_buy_quote": 658.59312}, {"ts": 1775322000000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 47.06, "quote_volume": 52.18954, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775322060000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 238.59, "quote_volume": 264.6864, "trades": 2, "taker_buy_quote": 264.6864}, {"ts": 1775322120000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322180000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 9.92, "quote_volume": 11.0112, "trades": 1, "taker_buy_quote": 11.0112}, {"ts": 1775322240000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 2043.78, "quote_volume": 2270.63958, "trades": 8, "taker_buy_quote": 2270.63958}, {"ts": 1775322300000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 481.8, "quote_volume": 535.87588, "trades": 12, "taker_buy_quote": 491.35588}, {"ts": 1775322360000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 22.42, "quote_volume": 24.95346, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775322420000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 114.35, "quote_volume": 127.15135, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775322480000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 105.59, "quote_volume": 117.31049, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775322540000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 98.85, "quote_volume": 109.88528, "trades": 5, "taker_buy_quote": 69.97816}, {"ts": 1775322600000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322660000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 832.7, "quote_volume": 926.74086, "trades": 6, "taker_buy_quote": 233.94288}, {"ts": 1775322720000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322780000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 74.26, "quote_volume": 82.65138, "trades": 2, "taker_buy_quote": 82.65138}, {"ts": 1775322840000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 216.7, "quote_volume": 241.4038, "trades": 4, "taker_buy_quote": 241.4038}, {"ts": 1775322900000, "open": 1.115, "high": 1.118, "low": 1.115, "close": 1.118, "volume": 1634.83, "quote_volume": 1825.17697, "trades": 20, "taker_buy_quote": 1410.79214}, {"ts": 1775322960000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.118, "volume": 943.76, "quote_volume": 1055.09644, "trades": 13, "taker_buy_quote": 129.05074}, {"ts": 1775323020000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.118, "volume": 101.51, "quote_volume": 113.47418, "trades": 5, "taker_buy_quote": 83.00032}, {"ts": 1775323080000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 330.4, "quote_volume": 369.4809, "trades": 5, "taker_buy_quote": 313.5809}, {"ts": 1775323140000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 63.05, "quote_volume": 70.46397, "trades": 2, "taker_buy_quote": 41.50016}, {"ts": 1775323200000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.118, "volume": 3291.51, "quote_volume": 3676.67956, "trades": 44, "taker_buy_quote": 535.72024}, {"ts": 1775323260000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 427.33, "quote_volume": 477.32761, "trades": 5, "taker_buy_quote": 26.808}, {"ts": 1775323320000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323380000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323440000, "open": 1.117, "high": 1.118, "low": 1.117, "close": 1.118, "volume": 1177.07, "quote_volume": 1315.95419, "trades": 10, "taker_buy_quote": 1315.95419}, {"ts": 1775323500000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 494.84, "quote_volume": 553.23787, "trades": 5, "taker_buy_quote": 337.58685}, {"ts": 1775323560000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 49.62, "quote_volume": 55.48766, "trades": 2, "taker_buy_quote": 55.48766}, {"ts": 1775323620000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 161.97, "quote_volume": 181.08246, "trades": 3, "taker_buy_quote": 181.08246}, {"ts": 1775323680000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323740000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 985.66, "quote_volume": 1100.98222, "trades": 6, "taker_buy_quote": 989.28222}, {"ts": 1775323800000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 1236.61, "quote_volume": 1381.29337, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775323860000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 2437.15, "quote_volume": 2719.8594, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775323920000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 66.3, "quote_volume": 74.0081, "trades": 3, "taker_buy_quote": 19.3241}, {"ts": 1775323980000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 1047.02, "quote_volume": 1168.47432, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775324040000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324100000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324160000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324220000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 12.09, "quote_volume": 13.48035, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775324280000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324340000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 69.2, "quote_volume": 77.2272, "trades": 1, "taker_buy_quote": 77.2272}, {"ts": 1775324400000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324460000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 494.28, "quote_volume": 551.61648, "trades": 4, "taker_buy_quote": 551.61648}, {"ts": 1775324520000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324580000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 103.86, "quote_volume": 116.01162, "trades": 1, "taker_buy_quote": 116.01162}, {"ts": 1775324640000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 11.63, "quote_volume": 12.97908, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775324700000, "open": 1.116, "high": 1.117, "low": 1.115, "close": 1.116, "volume": 925.12, "quote_volume": 1032.23032, "trades": 8, "taker_buy_quote": 80.9825}, {"ts": 1775324760000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 100.0, "quote_volume": 111.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775324820000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324880000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324940000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 183.45, "quote_volume": 204.7302, "trades": 2, "taker_buy_quote": 204.7302}, {"ts": 1775325000000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 1457.18, "quote_volume": 1624.73428, "trades": 9, "taker_buy_quote": 329.148}, {"ts": 1775325060000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 402.99, "quote_volume": 449.33385, "trades": 5, "taker_buy_quote": 285.76335}, {"ts": 1775325120000, "open": 1.115, "high": 1.115, "low": 1.113, "close": 1.113, "volume": 1017.09, "quote_volume": 1133.03826, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775325180000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325240000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 272.15, "quote_volume": 302.91408, "trades": 4, "taker_buy_quote": 302.91408}, {"ts": 1775325300000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325360000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325420000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325480000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325540000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325600000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 10.14, "quote_volume": 11.29596, "trades": 2, "taker_buy_quote": 11.29596}, {"ts": 1775325660000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 216.48, "quote_volume": 241.3752, "trades": 3, "taker_buy_quote": 241.3752}, {"ts": 1775325720000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 300.82, "quote_volume": 335.4143, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775325780000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 923.39, "quote_volume": 1028.65646, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775325840000, "open": 1.113, "high": 1.113, "low": 1.111, "close": 1.111, "volume": 1589.6, "quote_volume": 1768.32675, "trades": 16, "taker_buy_quote": 527.17245}, {"ts": 1775325900000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325960000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 32.03, "quote_volume": 35.58533, "trades": 1, "taker_buy_quote": 35.58533}, {"ts": 1775326020000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326080000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326140000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 158.5, "quote_volume": 176.1035, "trades": 4, "taker_buy_quote": 176.1035}, {"ts": 1775326200000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 6.57, "quote_volume": 7.30584, "trades": 1, "taker_buy_quote": 7.30584}, {"ts": 1775326260000, "open": 1.111, "high": 1.112, "low": 1.11, "close": 1.111, "volume": 1672.62, "quote_volume": 1858.10992, "trades": 17, "taker_buy_quote": 752.10469}, {"ts": 1775326320000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326380000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326440000, "open": 1.111, "high": 1.111, "low": 1.109, "close": 1.109, "volume": 1701.53, "quote_volume": 1888.68409, "trades": 37, "taker_buy_quote": 554.78896}, {"ts": 1775326500000, "open": 1.109, "high": 1.111, "low": 1.109, "close": 1.111, "volume": 4645.04, "quote_volume": 5155.05078, "trades": 32, "taker_buy_quote": 4201.04462}, {"ts": 1775326560000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 927.26, "quote_volume": 1029.88364, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775326620000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326680000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 622.03, "quote_volume": 690.4533, "trades": 3, "taker_buy_quote": 690.4533}, {"ts": 1775326740000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326800000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 309.53, "quote_volume": 343.88783, "trades": 3, "taker_buy_quote": 343.88783}, {"ts": 1775326860000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 1043.69, "quote_volume": 1159.33156, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775326920000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326980000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327040000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327100000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327160000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 245.13, "quote_volume": 272.41193, "trades": 4, "taker_buy_quote": 272.41193}, {"ts": 1775327220000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327280000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 6.93, "quote_volume": 7.69923, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775327340000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 10.0, "quote_volume": 11.11, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775327400000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327460000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 4372.99, "quote_volume": 4854.0189, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775327520000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 3054.03, "quote_volume": 3389.53983, "trades": 15, "taker_buy_quote": 2615.664}, {"ts": 1775327580000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 463.33, "quote_volume": 514.2963, "trades": 3, "taker_buy_quote": 514.2963}, {"ts": 1775327640000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 1012.47, "quote_volume": 1123.8417, "trades": 26, "taker_buy_quote": 281.0076}, {"ts": 1775327700000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327760000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327820000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327880000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 7.88, "quote_volume": 8.7468, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775327940000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 19.8, "quote_volume": 21.978, "trades": 1, "taker_buy_quote": 21.978}, {"ts": 1775328000000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 15.53, "quote_volume": 17.2383, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775328060000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328120000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328180000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 724.0, "quote_volume": 802.916, "trades": 12, "taker_buy_quote": 587.72564}, {"ts": 1775328240000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 4.68, "quote_volume": 5.19012, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775328300000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328360000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 1986.77, "quote_volume": 2203.32793, "trades": 6, "taker_buy_quote": 327.3768}, {"ts": 1775328420000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 543.12, "quote_volume": 602.8632, "trades": 3, "taker_buy_quote": 602.8632}, {"ts": 1775328480000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 2128.2, "quote_volume": 2361.76703, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775328540000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328600000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328660000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328720000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 533.19, "quote_volume": 591.8409, "trades": 3, "taker_buy_quote": 591.8409}, {"ts": 1775328780000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328840000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 199.8, "quote_volume": 222.1776, "trades": 2, "taker_buy_quote": 111.0888}, {"ts": 1775328900000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 1500.9, "quote_volume": 1669.0008, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775328960000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 271.55, "quote_volume": 301.69205, "trades": 4, "taker_buy_quote": 301.69205}, {"ts": 1775329020000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 71.15, "quote_volume": 79.04765, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775329080000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 295.2, "quote_volume": 327.9672, "trades": 2, "taker_buy_quote": 327.9672}, {"ts": 1775329140000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 16.91, "quote_volume": 18.80392, "trades": 1, "taker_buy_quote": 18.80392}, {"ts": 1775329200000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 1154.64, "quote_volume": 1282.66504, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775329260000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329320000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 441.9, "quote_volume": 490.9509, "trades": 3, "taker_buy_quote": 490.9509}, {"ts": 1775329380000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329440000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 258.7, "quote_volume": 287.6684, "trades": 5, "taker_buy_quote": 99.99104}, {"ts": 1775329500000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329560000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 198.44, "quote_volume": 220.46684, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775329620000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 7.06, "quote_volume": 7.8366, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775329680000, "open": 1.111, "high": 1.114, "low": 1.111, "close": 1.114, "volume": 2319.08, "quote_volume": 2579.16375, "trades": 19, "taker_buy_quote": 2579.16375}, {"ts": 1775329740000, "open": 1.115, "high": 1.117, "low": 1.115, "close": 1.117, "volume": 4189.51, "quote_volume": 4674.61089, "trades": 25, "taker_buy_quote": 4674.61089}, {"ts": 1775329800000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 781.25, "quote_volume": 871.75404, "trades": 8, "taker_buy_quote": 736.88364}, {"ts": 1775329860000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 280.67, "quote_volume": 312.66638, "trades": 4, "taker_buy_quote": 11.14}, {"ts": 1775329920000, "open": 1.113, "high": 1.116, "low": 1.112, "close": 1.115, "volume": 1700.22, "quote_volume": 1893.75878, "trades": 21, "taker_buy_quote": 382.406}, {"ts": 1775329980000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 739.17, "quote_volume": 823.95807, "trades": 5, "taker_buy_quote": 582.79935}, {"ts": 1775330040000, "open": 1.115, "high": 1.117, "low": 1.115, "close": 1.117, "volume": 1610.03, "quote_volume": 1797.22165, "trades": 11, "taker_buy_quote": 1155.09186}, {"ts": 1775330100000, "open": 1.118, "high": 1.119, "low": 1.115, "close": 1.115, "volume": 3349.42, "quote_volume": 3740.62213, "trades": 26, "taker_buy_quote": 458.21546}, {"ts": 1775330160000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 925.42, "quote_volume": 1031.21308, "trades": 10, "taker_buy_quote": 764.26158}, {"ts": 1775330220000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 375.0, "quote_volume": 418.02045, "trades": 4, "taker_buy_quote": 301.55175}, {"ts": 1775330280000, "open": 1.116, "high": 1.116, "low": 1.113, "close": 1.113, "volume": 1186.99, "quote_volume": 1323.95429, "trades": 8, "taker_buy_quote": 185.99256}, {"ts": 1775330340000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 453.86, "quote_volume": 505.60004, "trades": 5, "taker_buy_quote": 464.96132}, {"ts": 1775330400000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 140.0, "quote_volume": 155.96, "trades": 1, "taker_buy_quote": 155.96}, {"ts": 1775330460000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 382.83, "quote_volume": 426.47262, "trades": 3, "taker_buy_quote": 299.98906}, {"ts": 1775330520000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 295.2, "quote_volume": 328.5576, "trades": 3, "taker_buy_quote": 328.5576}, {"ts": 1775330580000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 234.26, "quote_volume": 260.96564, "trades": 4, "taker_buy_quote": 260.96564}, {"ts": 1775330640000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 146.7, "quote_volume": 163.4238, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775330700000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330760000, "open": 1.114, "high": 1.114, "low": 1.113, "close": 1.113, "volume": 428.45, "quote_volume": 477.01155, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775330820000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330880000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 134.18, "quote_volume": 149.34234, "trades": 1, "taker_buy_quote": 149.34234}, {"ts": 1775330940000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 146.7, "quote_volume": 163.2771, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775331000000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 437.83, "quote_volume": 487.30479, "trades": 5, "taker_buy_quote": 487.30479}, {"ts": 1775331060000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 338.97, "quote_volume": 377.27361, "trades": 3, "taker_buy_quote": 163.2771}, {"ts": 1775331120000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331180000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331240000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 8.98, "quote_volume": 9.99474, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775331300000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 1829.24, "quote_volume": 2034.29768, "trades": 11, "taker_buy_quote": 273.89672}, {"ts": 1775331360000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331420000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 832.89, "quote_volume": 927.10647, "trades": 7, "taker_buy_quote": 927.10647}, {"ts": 1775331480000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331540000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 30.45, "quote_volume": 33.9213, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775331600000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331660000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 473.56, "quote_volume": 527.07228, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775331720000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331780000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331840000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331900000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 58.54, "quote_volume": 65.21356, "trades": 1, "taker_buy_quote": 65.21356}, {"ts": 1775331960000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 1509.85, "quote_volume": 1681.9729, "trades": 10, "taker_buy_quote": 1459.3957}, {"ts": 1775332020000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 824.93, "quote_volume": 919.64705, "trades": 11, "taker_buy_quote": 752.65845}, {"ts": 1775332080000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332140000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 47.71, "quote_volume": 53.19665, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775332200000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332260000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 125.32, "quote_volume": 139.85712, "trades": 3, "taker_buy_quote": 139.85712}, {"ts": 1775332320000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 1193.73, "quote_volume": 1333.22805, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775332380000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332440000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332500000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332560000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 99.18, "quote_volume": 110.57952, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775332620000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332680000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332740000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 387.35, "quote_volume": 431.5079, "trades": 3, "taker_buy_quote": 431.5079}, {"ts": 1775332800000, "open": 1.114, "high": 1.114, "low": 1.113, "close": 1.113, "volume": 1163.57, "quote_volume": 1295.66478, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775332860000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332920000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332980000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333040000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 108.34, "quote_volume": 120.47408, "trades": 1, "taker_buy_quote": 120.47408}, {"ts": 1775333100000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333160000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 428.57, "quote_volume": 476.14127, "trades": 5, "taker_buy_quote": 111.85548}, {"ts": 1775333220000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 325.13, "quote_volume": 361.54456, "trades": 4, "taker_buy_quote": 361.54456}, {"ts": 1775333280000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 146.7, "quote_volume": 163.1304, "trades": 1, "taker_buy_quote": 163.1304}, {"ts": 1775333340000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333400000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333460000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 10.0, "quote_volume": 11.12, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775333520000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333580000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333640000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333700000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333760000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 54.21, "quote_volume": 60.33573, "trades": 1, "taker_buy_quote": 60.33573}, {"ts": 1775333820000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333880000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333940000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334000000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 152.36, "quote_volume": 169.87574, "trades": 3, "taker_buy_quote": 169.87574}, {"ts": 1775334060000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334120000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334180000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334240000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334300000, "open": 1.116, "high": 1.119, "low": 1.116, "close": 1.117, "volume": 4359.22, "quote_volume": 4872.40805, "trades": 59, "taker_buy_quote": 3332.22993}, {"ts": 1775334360000, "open": 1.118, "high": 1.12, "low": 1.118, "close": 1.119, "volume": 1881.2, "quote_volume": 2104.57712, "trades": 25, "taker_buy_quote": 1940.41982}, {"ts": 1775334420000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 50.0, "quote_volume": 55.9, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775334480000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 1076.0, "quote_volume": 1204.8234, "trades": 7, "taker_buy_quote": 1148.8734}, {"ts": 1775334540000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 536.27, "quote_volume": 600.14673, "trades": 5, "taker_buy_quote": 67.872}, {"ts": 1775334600000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 356.53, "quote_volume": 398.60054, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775334660000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 167.47, "quote_volume": 187.23146, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775334720000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 104.21, "quote_volume": 116.50678, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775334780000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334840000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 523.29, "quote_volume": 585.56151, "trades": 4, "taker_buy_quote": 371.26182}, {"ts": 1775334900000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334960000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335020000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335080000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 5.84, "quote_volume": 6.52912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775335140000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335200000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 17.87, "quote_volume": 19.99653, "trades": 1, "taker_buy_quote": 19.99653}, {"ts": 1775335260000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 99.9, "quote_volume": 111.6882, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775335320000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335380000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335440000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 370.16, "quote_volume": 414.20904, "trades": 6, "taker_buy_quote": 414.20904}, {"ts": 1775335500000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 299.7, "quote_volume": 335.3643, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775335560000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335620000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 4.55, "quote_volume": 5.09145, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775335680000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335740000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335800000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335860000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 2825.63, "quote_volume": 3158.7218, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775335920000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335980000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 625.82, "quote_volume": 699.67122, "trades": 12, "taker_buy_quote": 549.43438}, {"ts": 1775336040000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 679.16, "quote_volume": 759.98004, "trades": 5, "taker_buy_quote": 759.98004}, {"ts": 1775336100000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336160000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336220000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336280000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336340000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 40.17, "quote_volume": 44.9904, "trades": 1, "taker_buy_quote": 44.9904}, {"ts": 1775336400000, "open": 1.12, "high": 1.123, "low": 1.12, "close": 1.123, "volume": 1678.57, "quote_volume": 1882.14662, "trades": 27, "taker_buy_quote": 1525.88918}, {"ts": 1775336460000, "open": 1.123, "high": 1.13, "low": 1.123, "close": 1.126, "volume": 22779.97, "quote_volume": 25664.87099, "trades": 111, "taker_buy_quote": 20915.42717}, {"ts": 1775336520000, "open": 1.126, "high": 1.126, "low": 1.124, "close": 1.125, "volume": 9056.65, "quote_volume": 10191.61697, "trades": 23, "taker_buy_quote": 940.06125}, {"ts": 1775336580000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336640000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 3139.11, "quote_volume": 3529.99221, "trades": 36, "taker_buy_quote": 0.0}, {"ts": 1775336700000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336760000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 181.65, "quote_volume": 203.99295, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775336820000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336880000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 1658.38, "quote_volume": 1864.01912, "trades": 5, "taker_buy_quote": 1864.01912}, {"ts": 1775336940000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 430.6, "quote_volume": 484.425, "trades": 4, "taker_buy_quote": 477.50625}, {"ts": 1775337000000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337060000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337120000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 384.16, "quote_volume": 432.56416, "trades": 6, "taker_buy_quote": 376.26416}, {"ts": 1775337180000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 3103.87, "quote_volume": 3497.33585, "trades": 18, "taker_buy_quote": 1385.75889}, {"ts": 1775337240000, "open": 1.126, "high": 1.126, "low": 1.125, "close": 1.125, "volume": 1788.58, "quote_volume": 2012.2992, "trades": 16, "taker_buy_quote": 438.51375}, {"ts": 1775337300000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 119.18, "quote_volume": 134.0775, "trades": 1, "taker_buy_quote": 134.0775}, {"ts": 1775337360000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 334.11, "quote_volume": 375.43084, "trades": 4, "taker_buy_quote": 122.1824}, {"ts": 1775337420000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 1337.3, "quote_volume": 1500.4506, "trades": 9, "taker_buy_quote": 686.82108}, {"ts": 1775337480000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 654.56, "quote_volume": 735.21688, "trades": 6, "taker_buy_quote": 735.21688}, {"ts": 1775337540000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 65.06, "quote_volume": 73.08279, "trades": 2, "taker_buy_quote": 22.94084}, {"ts": 1775337600000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337660000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 60.54, "quote_volume": 68.04696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775337720000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 619.06, "quote_volume": 696.4425, "trades": 4, "taker_buy_quote": 696.4425}, {"ts": 1775337780000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 1816.21, "quote_volume": 2045.05246, "trades": 8, "taker_buy_quote": 2045.05246}, {"ts": 1775337840000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 9.39, "quote_volume": 10.57314, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775337900000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337960000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 268.25, "quote_volume": 301.78125, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775338020000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 727.89, "quote_volume": 818.28836, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775338080000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 114.21, "quote_volume": 128.30783, "trades": 2, "taker_buy_quote": 56.2}, {"ts": 1775338140000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 10.56, "quote_volume": 11.85888, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775338200000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 550.06, "quote_volume": 617.2931, "trades": 8, "taker_buy_quote": 70.5738}, {"ts": 1775338260000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338320000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 733.2, "quote_volume": 821.9172, "trades": 5, "taker_buy_quote": 9.85359}, {"ts": 1775338380000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 96.41, "quote_volume": 107.9792, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775338440000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 2272.25, "quote_volume": 2544.92, "trades": 5, "taker_buy_quote": 659.3104}, {"ts": 1775338500000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 1183.57, "quote_volume": 1325.5984, "trades": 8, "taker_buy_quote": 1325.5984}, {"ts": 1775338560000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 809.4, "quote_volume": 905.95592, "trades": 10, "taker_buy_quote": 641.80478}, {"ts": 1775338620000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 858.68, "quote_volume": 960.86292, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775338680000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 57.27, "quote_volume": 64.13513, "trades": 4, "taker_buy_quote": 56.0}, {"ts": 1775338740000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338800000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 778.02, "quote_volume": 871.99671, "trades": 6, "taker_buy_quote": 871.99671}, {"ts": 1775338860000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 107.47, "quote_volume": 120.58134, "trades": 2, "taker_buy_quote": 120.58134}, {"ts": 1775338920000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 153.77, "quote_volume": 172.68371, "trades": 2, "taker_buy_quote": 172.68371}, {"ts": 1775338980000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 303.0, "quote_volume": 340.572, "trades": 1, "taker_buy_quote": 340.572}, {"ts": 1775339040000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 214.98, "quote_volume": 241.42254, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775339100000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339160000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339220000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339280000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 600.0, "quote_volume": 674.32186, "trades": 6, "taker_buy_quote": 674.32186}, {"ts": 1775339340000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 200.0, "quote_volume": 224.8, "trades": 1, "taker_buy_quote": 224.8}, {"ts": 1775339400000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339460000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 267.16, "quote_volume": 300.28784, "trades": 2, "taker_buy_quote": 300.28784}, {"ts": 1775339520000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339580000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 1445.84, "quote_volume": 1626.57, "trades": 9, "taker_buy_quote": 1626.57}, {"ts": 1775339640000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 116.26, "quote_volume": 130.7925, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775339700000, "open": 1.126, "high": 1.128, "low": 1.126, "close": 1.128, "volume": 1142.0, "quote_volume": 1287.64308, "trades": 15, "taker_buy_quote": 1287.64308}, {"ts": 1775339760000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 50.0, "quote_volume": 56.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775339820000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 562.87, "quote_volume": 634.91736, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775339880000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 2155.01, "quote_volume": 2428.69627, "trades": 54, "taker_buy_quote": 0.0}, {"ts": 1775339940000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 1211.52, "quote_volume": 1364.17152, "trades": 16, "taker_buy_quote": 473.12268}, {"ts": 1775340000000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 57.96, "quote_volume": 65.26296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775340060000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340120000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 520.08, "quote_volume": 585.61008, "trades": 5, "taker_buy_quote": 319.15344}, {"ts": 1775340180000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340240000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340300000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 354.7, "quote_volume": 399.3922, "trades": 6, "taker_buy_quote": 165.1842}, {"ts": 1775340360000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 206.3, "quote_volume": 232.2938, "trades": 3, "taker_buy_quote": 217.6558}, {"ts": 1775340420000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340480000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340540000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340600000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 4.5, "quote_volume": 5.067, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775340660000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 642.69, "quote_volume": 724.31163, "trades": 5, "taker_buy_quote": 724.31163}, {"ts": 1775340720000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340780000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340840000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340900000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 31.42, "quote_volume": 35.44176, "trades": 2, "taker_buy_quote": 35.44176}, {"ts": 1775340960000, "open": 1.128, "high": 1.13, "low": 1.128, "close": 1.13, "volume": 717.39, "quote_volume": 810.14801, "trades": 13, "taker_buy_quote": 512.58621}, {"ts": 1775341020000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 306.46, "quote_volume": 346.2998, "trades": 4, "taker_buy_quote": 98.9428}, {"ts": 1775341080000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341140000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 146.7, "quote_volume": 165.771, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775341200000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 330.12, "quote_volume": 372.70548, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775341260000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 109.91, "quote_volume": 123.97848, "trades": 4, "taker_buy_quote": 13.97592}, {"ts": 1775341320000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341380000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 39.75, "quote_volume": 44.838, "trades": 3, "taker_buy_quote": 29.046}, {"ts": 1775341440000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 5.91, "quote_volume": 6.66648, "trades": 1, "taker_buy_quote": 6.66648}, {"ts": 1775341500000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341560000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 242.55, "quote_volume": 273.34755, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775341620000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341680000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341740000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341800000, "open": 1.126, "high": 1.126, "low": 1.125, "close": 1.125, "volume": 127.24, "quote_volume": 143.24268, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775341860000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341920000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.125, "volume": 2108.73, "quote_volume": 2371.77989, "trades": 21, "taker_buy_quote": 1753.29}, {"ts": 1775341980000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.126, "volume": 1511.95, "quote_volume": 1702.15375, "trades": 9, "taker_buy_quote": 1702.15375}, {"ts": 1775342040000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 49.16, "quote_volume": 55.25584, "trades": 3, "taker_buy_quote": 45.25224}, {"ts": 1775342100000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342160000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342220000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 59.0, "quote_volume": 66.257, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775342280000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 98.0, "quote_volume": 110.054, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775342340000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342400000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342460000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 2036.47, "quote_volume": 2284.91934, "trades": 14, "taker_buy_quote": 555.6144}, {"ts": 1775342520000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 626.05, "quote_volume": 702.4281, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775342580000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 240.95, "quote_volume": 270.3459, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775342640000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 294.32, "quote_volume": 330.22704, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775342700000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342760000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 48.62, "quote_volume": 54.55164, "trades": 1, "taker_buy_quote": 54.55164}, {"ts": 1775342820000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 108.83, "quote_volume": 121.99843, "trades": 5, "taker_buy_quote": 12.01712}, {"ts": 1775342880000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342940000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 19.19, "quote_volume": 21.4928, "trades": 3, "taker_buy_quote": 6.0144}, {"ts": 1775343000000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 20.0, "quote_volume": 22.4, "trades": 1, "taker_buy_quote": 22.4}, {"ts": 1775343060000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 68.75, "quote_volume": 77.0, "trades": 1, "taker_buy_quote": 77.0}, {"ts": 1775343120000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 419.19, "quote_volume": 468.99192, "trades": 13, "taker_buy_quote": 137.01036}, {"ts": 1775343180000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 22.35, "quote_volume": 25.00965, "trades": 3, "taker_buy_quote": 25.00965}, {"ts": 1775343240000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343300000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 111.98, "quote_volume": 125.16864, "trades": 5, "taker_buy_quote": 97.24364}, {"ts": 1775343360000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.118, "volume": 1248.14, "quote_volume": 1394.92342, "trades": 12, "taker_buy_quote": 502.08262}, {"ts": 1775343420000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 372.42, "quote_volume": 416.36556, "trades": 2, "taker_buy_quote": 416.36556}, {"ts": 1775343480000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343540000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 146.7, "quote_volume": 164.0106, "trades": 1, "taker_buy_quote": 164.0106}, {"ts": 1775343600000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 1033.87, "quote_volume": 1156.88814, "trades": 11, "taker_buy_quote": 1143.03612}, {"ts": 1775343660000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 3013.75, "quote_volume": 3372.39699, "trades": 7, "taker_buy_quote": 3372.39699}, {"ts": 1775343720000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 7.21, "quote_volume": 8.0752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775343780000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343840000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 5.37, "quote_volume": 6.0144, "trades": 1, "taker_buy_quote": 6.0144}, {"ts": 1775343900000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 5.37, "quote_volume": 6.0144, "trades": 1, "taker_buy_quote": 6.0144}, {"ts": 1775343960000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344020000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 178.56, "quote_volume": 199.89792, "trades": 2, "taker_buy_quote": 99.9936}, {"ts": 1775344080000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344140000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 429.89, "quote_volume": 481.4768, "trades": 2, "taker_buy_quote": 481.4768}, {"ts": 1775344200000, "open": 1.121, "high": 1.121, "low": 1.119, "close": 1.119, "volume": 48.41, "quote_volume": 54.18688, "trades": 3, "taker_buy_quote": 12.02296}, {"ts": 1775344260000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 185.97, "quote_volume": 208.28103, "trades": 4, "taker_buy_quote": 208.28103}, {"ts": 1775344320000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 181.31, "quote_volume": 202.88589, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775344380000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 16.11, "quote_volume": 18.0432, "trades": 3, "taker_buy_quote": 18.0432}, {"ts": 1775344440000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 5.37, "quote_volume": 6.0144, "trades": 1, "taker_buy_quote": 6.0144}, {"ts": 1775344500000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 5.37, "quote_volume": 6.0144, "trades": 1, "taker_buy_quote": 6.0144}, {"ts": 1775344560000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 277.18, "quote_volume": 310.44697, "trades": 9, "taker_buy_quote": 310.44697}, {"ts": 1775344620000, "open": 1.12, "high": 1.12, "low": 1.118, "close": 1.119, "volume": 997.47, "quote_volume": 1116.10927, "trades": 11, "taker_buy_quote": 6.0144}, {"ts": 1775344680000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344740000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 463.77, "quote_volume": 519.4224, "trades": 4, "taker_buy_quote": 519.4224}, {"ts": 1775344800000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344860000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 4763.21, "quote_volume": 5339.55841, "trades": 8, "taker_buy_quote": 394.43506}, {"ts": 1775344920000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344980000, "open": 1.121, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 1719.6, "quote_volume": 1926.56268, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775345040000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 7.56, "quote_volume": 8.47476, "trades": 1, "taker_buy_quote": 8.47476}, {"ts": 1775345100000, "open": 1.121, "high": 1.121, "low": 1.119, "close": 1.119, "volume": 963.8, "quote_volume": 1079.31884, "trades": 7, "taker_buy_quote": 282.2678}, {"ts": 1775345160000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345220000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 172.14, "quote_volume": 192.62466, "trades": 4, "taker_buy_quote": 182.63199}, {"ts": 1775345280000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345340000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345400000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345460000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 79.27, "quote_volume": 88.76018, "trades": 2, "taker_buy_quote": 63.896}, {"ts": 1775345520000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 146.68, "quote_volume": 164.13492, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775345580000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345640000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345700000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345760000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 62.84, "quote_volume": 70.25512, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775345820000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345880000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345940000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 398.25, "quote_volume": 444.84525, "trades": 5, "taker_buy_quote": 163.8639}, {"ts": 1775346000000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346060000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 826.65, "quote_volume": 924.1947, "trades": 5, "taker_buy_quote": 924.1947}, {"ts": 1775346120000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 805.7, "quote_volume": 901.36098, "trades": 9, "taker_buy_quote": 901.36098}, {"ts": 1775346180000, "open": 1.12, "high": 1.122, "low": 1.12, "close": 1.122, "volume": 142.51, "quote_volume": 159.81641, "trades": 6, "taker_buy_quote": 159.81641}, {"ts": 1775346240000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 1031.09, "quote_volume": 1155.85189, "trades": 7, "taker_buy_quote": 496.79357}, {"ts": 1775346300000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 306.39, "quote_volume": 343.46319, "trades": 3, "taker_buy_quote": 179.01249}, {"ts": 1775346360000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346420000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 17.83, "quote_volume": 20.00526, "trades": 1, "taker_buy_quote": 20.00526}, {"ts": 1775346480000, "open": 1.121, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 1081.0, "quote_volume": 1211.44549, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775346540000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 616.2, "quote_volume": 690.7602, "trades": 9, "taker_buy_quote": 526.3095}, {"ts": 1775346600000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346660000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346720000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 238.23, "quote_volume": 267.0509, "trades": 6, "taker_buy_quote": 14.24791}, {"ts": 1775346780000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 2056.07, "quote_volume": 2307.22234, "trades": 11, "taker_buy_quote": 2192.57527}, {"ts": 1775346840000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 210.97, "quote_volume": 236.91931, "trades": 4, "taker_buy_quote": 72.27628}, {"ts": 1775346900000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346960000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 8.12, "quote_volume": 9.11876, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775347020000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347080000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 260.21, "quote_volume": 292.42511, "trades": 4, "taker_buy_quote": 70.33992}, {"ts": 1775347140000, "open": 1.123, "high": 1.124, "low": 1.122, "close": 1.124, "volume": 1738.45, "quote_volume": 1950.88413, "trades": 17, "taker_buy_quote": 569.26038}, {"ts": 1775347200000, "open": 1.125, "high": 1.127, "low": 1.125, "close": 1.126, "volume": 2148.35, "quote_volume": 2418.70065, "trades": 26, "taker_buy_quote": 1905.17709}, {"ts": 1775347260000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 214.65, "quote_volume": 241.48125, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775347320000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 8.9, "quote_volume": 10.0036, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775347380000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 608.9, "quote_volume": 683.7947, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775347440000, "open": 1.122, "high": 1.122, "low": 1.12, "close": 1.12, "volume": 1796.84, "quote_volume": 2014.50654, "trades": 10, "taker_buy_quote": 186.82586}, {"ts": 1775347500000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 696.16, "quote_volume": 779.00304, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775347560000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347620000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347680000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 146.7, "quote_volume": 164.1573, "trades": 1, "taker_buy_quote": 164.1573}, {"ts": 1775347740000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347800000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 1757.76, "quote_volume": 1967.64601, "trades": 15, "taker_buy_quote": 1246.99493}, {"ts": 1775347860000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 309.46, "quote_volume": 346.5952, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775347920000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347980000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348040000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348100000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348160000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 766.37, "quote_volume": 857.56803, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775348220000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 210.27, "quote_volume": 235.08186, "trades": 5, "taker_buy_quote": 55.9}, {"ts": 1775348280000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 68.18, "quote_volume": 76.22524, "trades": 1, "taker_buy_quote": 76.22524}, {"ts": 1775348340000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 62.87, "quote_volume": 70.22579, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775348400000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348460000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348520000, "open": 1.117, "high": 1.117, "low": 1.115, "close": 1.115, "volume": 1462.11, "quote_volume": 1630.8282, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775348580000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 342.77, "quote_volume": 382.47792, "trades": 3, "taker_buy_quote": 322.93692}, {"ts": 1775348640000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348700000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 574.26, "quote_volume": 641.28651, "trades": 7, "taker_buy_quote": 10.01949}, {"ts": 1775348760000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 301.95, "quote_volume": 337.27815, "trades": 2, "taker_buy_quote": 337.27815}, {"ts": 1775348820000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 171.08, "quote_volume": 190.92528, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775348880000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 19.02, "quote_volume": 21.22632, "trades": 1, "taker_buy_quote": 21.22632}, {"ts": 1775348940000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 582.63, "quote_volume": 650.21508, "trades": 7, "taker_buy_quote": 491.2632}, {"ts": 1775349000000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 347.4, "quote_volume": 387.6984, "trades": 4, "taker_buy_quote": 219.97476}, {"ts": 1775349060000, "open": 1.115, "high": 1.115, "low": 1.113, "close": 1.113, "volume": 1781.8, "quote_volume": 1984.01548, "trades": 21, "taker_buy_quote": 108.68424}, {"ts": 1775349120000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349180000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 190.94, "quote_volume": 212.51622, "trades": 3, "taker_buy_quote": 163.2771}, {"ts": 1775349240000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 4.99, "quote_volume": 5.55387, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775349300000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 36.25, "quote_volume": 40.34625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775349360000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 844.16, "quote_volume": 939.29967, "trades": 8, "taker_buy_quote": 660.84375}, {"ts": 1775349420000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349480000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 50.0, "quote_volume": 55.7, "trades": 1, "taker_buy_quote": 55.7}, {"ts": 1775349540000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349600000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 394.08, "quote_volume": 439.00512, "trades": 2, "taker_buy_quote": 439.00512}, {"ts": 1775349660000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 1186.34, "quote_volume": 1322.7691, "trades": 10, "taker_buy_quote": 1322.7691}, {"ts": 1775349720000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349780000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349840000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349900000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 29.0, "quote_volume": 32.306, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775349960000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 214.63, "quote_volume": 239.09782, "trades": 2, "taker_buy_quote": 239.09782}, {"ts": 1775350020000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350080000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 28.95, "quote_volume": 32.2503, "trades": 1, "taker_buy_quote": 32.2503}, {"ts": 1775350140000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350200000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350260000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 327.79, "quote_volume": 365.33915, "trades": 5, "taker_buy_quote": 201.76865}, {"ts": 1775350320000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 191.5, "quote_volume": 213.5225, "trades": 3, "taker_buy_quote": 213.5225}, {"ts": 1775350380000, "open": 1.115, "high": 1.117, "low": 1.115, "close": 1.117, "volume": 525.42, "quote_volume": 586.15347, "trades": 7, "taker_buy_quote": 336.15932}, {"ts": 1775350440000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350500000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 1159.93, "quote_volume": 1296.80174, "trades": 9, "taker_buy_quote": 1296.80174}, {"ts": 1775350560000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 146.7, "quote_volume": 164.0106, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775350620000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 293.4, "quote_volume": 328.0212, "trades": 2, "taker_buy_quote": 164.0106}, {"ts": 1775350680000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350740000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 162.15, "quote_volume": 181.12155, "trades": 2, "taker_buy_quote": 181.12155}, {"ts": 1775350800000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 107.94, "quote_volume": 120.67692, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775350860000, "open": 1.118, "high": 1.118, "low": 1.116, "close": 1.116, "volume": 834.94, "quote_volume": 932.65402, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775350920000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 962.54, "quote_volume": 1073.44818, "trades": 11, "taker_buy_quote": 856.19043}, {"ts": 1775350980000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351040000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351100000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 324.4, "quote_volume": 361.706, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775351160000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351220000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 17.09, "quote_volume": 19.05535, "trades": 1, "taker_buy_quote": 19.05535}, {"ts": 1775351280000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351340000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 146.7, "quote_volume": 163.5705, "trades": 2, "taker_buy_quote": 163.5705}, {"ts": 1775351400000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351460000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351520000, "open": 1.116, "high": 1.119, "low": 1.116, "close": 1.119, "volume": 552.37, "quote_volume": 616.9536, "trades": 9, "taker_buy_quote": 315.243}, {"ts": 1775351580000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351640000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 342.92, "quote_volume": 383.38456, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775351700000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 447.17, "quote_volume": 500.34179, "trades": 5, "taker_buy_quote": 358.06094}, {"ts": 1775351760000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351820000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 146.7, "quote_volume": 164.1573, "trades": 1, "taker_buy_quote": 164.1573}, {"ts": 1775351880000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 116.49, "quote_volume": 130.3689, "trades": 5, "taker_buy_quote": 18.5808}, {"ts": 1775351940000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 743.43, "quote_volume": 831.15474, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775352000000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 1701.69, "quote_volume": 1903.7271, "trades": 20, "taker_buy_quote": 1787.13849}, {"ts": 1775352060000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352120000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 1238.47, "quote_volume": 1384.60946, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775352180000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 90.22, "quote_volume": 100.69447, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775352240000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 636.52, "quote_volume": 710.99284, "trades": 6, "taker_buy_quote": 710.99284}, {"ts": 1775352300000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 54.02, "quote_volume": 60.39436, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775352360000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 154.74, "quote_volume": 172.74936, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775352420000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 672.5, "quote_volume": 750.90247, "trades": 12, "taker_buy_quote": 333.34631}, {"ts": 1775352480000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 187.48, "quote_volume": 209.31139, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775352540000, "open": 1.117, "high": 1.118, "low": 1.117, "close": 1.118, "volume": 433.16, "quote_volume": 483.91107, "trades": 8, "taker_buy_quote": 374.22805}, {"ts": 1775352600000, "open": 1.117, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 154.47, "quote_volume": 172.55118, "trades": 4, "taker_buy_quote": 9.15642}, {"ts": 1775352660000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 270.72, "quote_volume": 302.39424, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775352720000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.118, "volume": 1366.9, "quote_volume": 1528.08849, "trades": 23, "taker_buy_quote": 6.9316}, {"ts": 1775352780000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 82.0, "quote_volume": 91.594, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775352840000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 153.58, "quote_volume": 171.54886, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775352900000, "open": 1.117, "high": 1.118, "low": 1.117, "close": 1.118, "volume": 142.63, "quote_volume": 159.32577, "trades": 3, "taker_buy_quote": 9.01108}, {"ts": 1775352960000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 195.28, "quote_volume": 218.12776, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775353020000, "open": 1.118, "high": 1.12, "low": 1.118, "close": 1.119, "volume": 2800.88, "quote_volume": 3134.61214, "trades": 30, "taker_buy_quote": 2653.58761}, {"ts": 1775353080000, "open": 1.119, "high": 1.12, "low": 1.118, "close": 1.119, "volume": 2359.32, "quote_volume": 2640.23849, "trades": 26, "taker_buy_quote": 525.40475}, {"ts": 1775353140000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 147.04, "quote_volume": 164.53776, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775353200000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 148.0, "quote_volume": 165.612, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775353260000, "open": 1.118, "high": 1.123, "low": 1.118, "close": 1.121, "volume": 7268.68, "quote_volume": 8150.49766, "trades": 103, "taker_buy_quote": 4897.00171}, {"ts": 1775353320000, "open": 1.121, "high": 1.121, "low": 1.118, "close": 1.118, "volume": 7449.88, "quote_volume": 8340.53138, "trades": 58, "taker_buy_quote": 1122.94099}, {"ts": 1775353380000, "open": 1.118, "high": 1.12, "low": 1.118, "close": 1.12, "volume": 2396.62, "quote_volume": 2681.97172, "trades": 20, "taker_buy_quote": 1642.35883}, {"ts": 1775353440000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 897.55, "quote_volume": 1005.15222, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775353500000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 276.58, "quote_volume": 309.49302, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775353560000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 178.39, "quote_volume": 199.63628, "trades": 5, "taker_buy_quote": 20.0144}, {"ts": 1775353620000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 123.31, "quote_volume": 137.86058, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775353680000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 165.27, "quote_volume": 184.78437, "trades": 3, "taker_buy_quote": 13.99869}, {"ts": 1775353740000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 178.96, "quote_volume": 200.07728, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775353800000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 504.99, "quote_volume": 564.87582, "trades": 23, "taker_buy_quote": 332.343}, {"ts": 1775353860000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 427.51, "quote_volume": 478.41774, "trades": 8, "taker_buy_quote": 384.97005}, {"ts": 1775353920000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 180.07, "quote_volume": 201.49833, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775353980000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 226.44, "quote_volume": 253.15992, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775354040000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 85.42, "quote_volume": 95.49956, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775354100000, "open": 1.118, "high": 1.119, "low": 1.117, "close": 1.119, "volume": 888.87, "quote_volume": 993.27518, "trades": 11, "taker_buy_quote": 117.65609}, {"ts": 1775354160000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354220000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354280000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354340000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354400000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354460000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 235.33, "quote_volume": 263.33427, "trades": 3, "taker_buy_quote": 263.33427}, {"ts": 1775354520000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 14.68, "quote_volume": 16.40651, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775354580000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 146.7, "quote_volume": 164.0106, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775354640000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 778.63, "quote_volume": 870.50834, "trades": 4, "taker_buy_quote": 870.50834}, {"ts": 1775354700000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 72.5, "quote_volume": 81.1275, "trades": 2, "taker_buy_quote": 81.1275}, {"ts": 1775354760000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 111.04, "quote_volume": 124.25376, "trades": 2, "taker_buy_quote": 124.25376}, {"ts": 1775354820000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354880000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354940000, "open": 1.118, "high": 1.12, "low": 1.118, "close": 1.118, "volume": 2882.65, "quote_volume": 3223.50943, "trades": 16, "taker_buy_quote": 81.2}, {"ts": 1775355000000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 301.95, "quote_volume": 337.5801, "trades": 2, "taker_buy_quote": 337.5801}, {"ts": 1775355060000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 22.65, "quote_volume": 25.3227, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775355120000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355180000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 106.28, "quote_volume": 118.82104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775355240000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 72.5, "quote_volume": 81.055, "trades": 1, "taker_buy_quote": 81.055}, {"ts": 1775355300000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355360000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 72.5, "quote_volume": 81.055, "trades": 1, "taker_buy_quote": 81.055}, {"ts": 1775355420000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355480000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 26.57, "quote_volume": 29.66107, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775355540000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 961.0, "quote_volume": 1073.437, "trades": 9, "taker_buy_quote": 549.99963}, {"ts": 1775355600000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355660000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355720000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 4367.73, "quote_volume": 4883.12214, "trades": 13, "taker_buy_quote": 3653.32214}, {"ts": 1775355780000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355840000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355900000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355960000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356020000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 46.76, "quote_volume": 52.27768, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775356080000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356140000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 256.0, "quote_volume": 286.464, "trades": 18, "taker_buy_quote": 286.464}, {"ts": 1775356200000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 1930.82, "quote_volume": 2161.55008, "trades": 30, "taker_buy_quote": 2161.55008}, {"ts": 1775356260000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 1980.8, "quote_volume": 2214.91205, "trades": 42, "taker_buy_quote": 81.055}, {"ts": 1775356320000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356380000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 1283.81, "quote_volume": 1435.37208, "trades": 15, "taker_buy_quote": 961.86554}, {"ts": 1775356440000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356500000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 1136.33, "quote_volume": 1269.26628, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775356560000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 72.5, "quote_volume": 80.91, "trades": 1, "taker_buy_quote": 80.91}, {"ts": 1775356620000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 870.0, "quote_volume": 970.92, "trades": 13, "taker_buy_quote": 970.92}, {"ts": 1775356680000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356740000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 72.5, "quote_volume": 80.91, "trades": 1, "taker_buy_quote": 80.91}, {"ts": 1775356800000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356860000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356920000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 1783.16, "quote_volume": 1990.32056, "trades": 12, "taker_buy_quote": 1990.32056}, {"ts": 1775356980000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 155.66, "quote_volume": 173.87222, "trades": 2, "taker_buy_quote": 10.00832}, {"ts": 1775357040000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 112.46, "quote_volume": 125.61782, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775357100000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 276.87, "quote_volume": 308.98692, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775357160000, "open": 1.116, "high": 1.117, "low": 1.115, "close": 1.115, "volume": 2304.49, "quote_volume": 2571.96953, "trades": 16, "taker_buy_quote": 1308.06783}, {"ts": 1775357220000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 638.69, "quote_volume": 712.77804, "trades": 8, "taker_buy_quote": 712.77804}, {"ts": 1775357280000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 513.2, "quote_volume": 572.7312, "trades": 7, "taker_buy_quote": 80.91}, {"ts": 1775357340000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357400000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357460000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 72.5, "quote_volume": 80.9825, "trades": 1, "taker_buy_quote": 80.9825}, {"ts": 1775357520000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 631.11, "quote_volume": 704.94987, "trades": 7, "taker_buy_quote": 704.94987}, {"ts": 1775357580000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 456.53, "quote_volume": 509.55998, "trades": 7, "taker_buy_quote": 80.9825}, {"ts": 1775357640000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357700000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 145.0, "quote_volume": 161.965, "trades": 3, "taker_buy_quote": 161.965}, {"ts": 1775357760000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357820000, "open": 1.117, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 1166.57, "quote_volume": 1303.53542, "trades": 14, "taker_buy_quote": 1139.67152}, {"ts": 1775357880000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 146.7, "quote_volume": 163.8639, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775357940000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 72.5, "quote_volume": 80.9825, "trades": 1, "taker_buy_quote": 80.9825}, {"ts": 1775358000000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 277.12, "quote_volume": 309.26592, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775358060000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 155.25, "quote_volume": 173.259, "trades": 2, "taker_buy_quote": 173.259}, {"ts": 1775358120000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 227.66, "quote_volume": 254.06856, "trades": 5, "taker_buy_quote": 242.73}, {"ts": 1775358180000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358240000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358300000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 442.93, "quote_volume": 494.38238, "trades": 5, "taker_buy_quote": 242.8025}, {"ts": 1775358360000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 10.28, "quote_volume": 11.48276, "trades": 1, "taker_buy_quote": 11.48276}, {"ts": 1775358420000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358480000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358540000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 72.5, "quote_volume": 80.9825, "trades": 1, "taker_buy_quote": 80.9825}, {"ts": 1775358600000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358660000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 8.96, "quote_volume": 10.00832, "trades": 1, "taker_buy_quote": 10.00832}, {"ts": 1775358720000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358780000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 8.96, "quote_volume": 9.99936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775358840000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358900000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 122.28, "quote_volume": 136.46448, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775358960000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359020000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 13.41, "quote_volume": 14.95215, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775359080000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359140000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359200000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 8.96, "quote_volume": 9.9904, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775359260000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359320000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 52.38, "quote_volume": 58.35132, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775359380000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 11.52, "quote_volume": 12.83328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775359440000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359500000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359560000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359620000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359680000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 69.0, "quote_volume": 76.866, "trades": 1, "taker_buy_quote": 76.866}, {"ts": 1775359740000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 72.5, "quote_volume": 80.765, "trades": 1, "taker_buy_quote": 80.765}, {"ts": 1775359800000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359860000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 72.5, "quote_volume": 80.765, "trades": 2, "taker_buy_quote": 80.765}, {"ts": 1775359920000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359980000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 10.0, "quote_volume": 11.13, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775360040000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360100000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360160000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 217.5, "quote_volume": 242.0775, "trades": 3, "taker_buy_quote": 242.0775}, {"ts": 1775360220000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 362.5, "quote_volume": 403.4625, "trades": 8, "taker_buy_quote": 403.4625}, {"ts": 1775360280000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360340000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360400000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360460000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360520000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360580000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 104.28, "quote_volume": 115.95936, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775360640000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 11.0, "quote_volume": 12.232, "trades": 1, "taker_buy_quote": 12.232}, {"ts": 1775360700000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360760000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 155.25, "quote_volume": 172.638, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775360820000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 5123.25, "quote_volume": 5698.3325, "trades": 16, "taker_buy_quote": 5698.3325}, {"ts": 1775360880000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360940000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361000000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361060000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361120000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361180000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 72.5, "quote_volume": 80.6925, "trades": 1, "taker_buy_quote": 80.6925}, {"ts": 1775361240000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 333.32, "quote_volume": 370.98516, "trades": 4, "taker_buy_quote": 370.98516}, {"ts": 1775361300000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361360000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361420000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361480000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 10.0, "quote_volume": 11.12, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775361540000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 5.0, "quote_volume": 5.56, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775361600000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 2685.29, "quote_volume": 2984.24545, "trades": 18, "taker_buy_quote": 90.61688}, {"ts": 1775361660000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 72.5, "quote_volume": 80.6925, "trades": 1, "taker_buy_quote": 80.6925}, {"ts": 1775361720000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 9.0, "quote_volume": 10.017, "trades": 1, "taker_buy_quote": 10.017}, {"ts": 1775361780000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 4.72, "quote_volume": 5.25336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775361840000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361900000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 1097.58, "quote_volume": 1220.06308, "trades": 12, "taker_buy_quote": 1036.92568}, {"ts": 1775361960000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362020000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 79.09, "quote_volume": 87.94808, "trades": 3, "taker_buy_quote": 87.94808}, {"ts": 1775362080000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362140000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362200000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 8.16, "quote_volume": 9.06576, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775362260000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362320000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362380000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362440000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362500000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 7312.12, "quote_volume": 8115.84689, "trades": 39, "taker_buy_quote": 4805.39932}, {"ts": 1775362560000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 183.02, "quote_volume": 202.78616, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775362620000, "open": 1.107, "high": 1.109, "low": 1.107, "close": 1.108, "volume": 2543.24, "quote_volume": 2815.98077, "trades": 26, "taker_buy_quote": 1587.60935}, {"ts": 1775362680000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 280.68, "quote_volume": 311.27412, "trades": 4, "taker_buy_quote": 311.27412}, {"ts": 1775362740000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 72.5, "quote_volume": 80.475, "trades": 1, "taker_buy_quote": 80.475}, {"ts": 1775362800000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 52.44, "quote_volume": 58.2084, "trades": 2, "taker_buy_quote": 58.2084}, {"ts": 1775362860000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 135.9, "quote_volume": 150.7131, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775362920000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 11702.54, "quote_volume": 12990.7639, "trades": 20, "taker_buy_quote": 12990.7639}, {"ts": 1775362980000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363040000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363100000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363160000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 1528.73, "quote_volume": 1698.80904, "trades": 15, "taker_buy_quote": 997.80137}, {"ts": 1775363220000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 255.01, "quote_volume": 283.57112, "trades": 3, "taker_buy_quote": 120.44072}, {"ts": 1775363280000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 943.34, "quote_volume": 1048.12324, "trades": 7, "taker_buy_quote": 80.62}, {"ts": 1775363340000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363400000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 889.32, "quote_volume": 988.917, "trades": 7, "taker_buy_quote": 981.31776}, {"ts": 1775363460000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 101.84, "quote_volume": 113.14424, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775363520000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363580000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363640000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363700000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363760000, "open": 1.112, "high": 1.114, "low": 1.112, "close": 1.114, "volume": 2318.79, "quote_volume": 2581.32139, "trades": 24, "taker_buy_quote": 673.99269}, {"ts": 1775363820000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 50.0, "quote_volume": 55.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775363880000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 307.63, "quote_volume": 343.00745, "trades": 8, "taker_buy_quote": 141.10325}, {"ts": 1775363940000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 268.22, "quote_volume": 299.0653, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775364000000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364060000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364120000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 72.5, "quote_volume": 80.8375, "trades": 1, "taker_buy_quote": 80.8375}, {"ts": 1775364180000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 424.13, "quote_volume": 472.90495, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775364240000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 98.88, "quote_volume": 110.22482, "trades": 3, "taker_buy_quote": 80.8375}, {"ts": 1775364300000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364360000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364420000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 390.91, "quote_volume": 435.86465, "trades": 4, "taker_buy_quote": 435.86465}, {"ts": 1775364480000, "open": 1.114, "high": 1.114, "low": 1.113, "close": 1.113, "volume": 543.99, "quote_volume": 605.99588, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775364540000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 132.29, "quote_volume": 147.23877, "trades": 5, "taker_buy_quote": 147.23877}, {"ts": 1775364600000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 125.0, "quote_volume": 139.125, "trades": 1, "taker_buy_quote": 139.125}, {"ts": 1775364660000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 29.87, "quote_volume": 33.27518, "trades": 1, "taker_buy_quote": 33.27518}, {"ts": 1775364720000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 22.44, "quote_volume": 24.99816, "trades": 1, "taker_buy_quote": 24.99816}, {"ts": 1775364780000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364840000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364900000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 343.48, "quote_volume": 382.36574, "trades": 5, "taker_buy_quote": 382.36574}, {"ts": 1775364960000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365020000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 676.53, "quote_volume": 753.65442, "trades": 2, "taker_buy_quote": 747.6611}, {"ts": 1775365080000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 374.45, "quote_volume": 416.76285, "trades": 4, "taker_buy_quote": 253.48575}, {"ts": 1775365140000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 8.61, "quote_volume": 9.58293, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775365200000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 72.5, "quote_volume": 80.6925, "trades": 1, "taker_buy_quote": 80.6925}, {"ts": 1775365260000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 869.97, "quote_volume": 969.14658, "trades": 7, "taker_buy_quote": 455.626}, {"ts": 1775365320000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365380000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365440000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365500000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 318.14, "quote_volume": 354.08982, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775365560000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365620000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365680000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 5.74, "quote_volume": 6.38288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775365740000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 77.24, "quote_volume": 85.96338, "trades": 3, "taker_buy_quote": 80.6925}, {"ts": 1775365800000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365860000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 72.5, "quote_volume": 80.6925, "trades": 2, "taker_buy_quote": 80.6925}, {"ts": 1775365920000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365980000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366040000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 97.91, "quote_volume": 108.94842, "trades": 2, "taker_buy_quote": 80.6925}, {"ts": 1775366100000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366160000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 216.72, "quote_volume": 241.20936, "trades": 3, "taker_buy_quote": 241.20936}, {"ts": 1775366220000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 432.09, "quote_volume": 480.92217, "trades": 4, "taker_buy_quote": 342.75435}, {"ts": 1775366280000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366340000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366400000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 162.54, "quote_volume": 180.90702, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775366460000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 280.71, "quote_volume": 312.14952, "trades": 7, "taker_buy_quote": 241.86}, {"ts": 1775366520000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366580000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366640000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 616.65, "quote_volume": 686.33145, "trades": 10, "taker_buy_quote": 680.33238}, {"ts": 1775366700000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366760000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 723.22, "quote_volume": 804.93921, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775366820000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 72.5, "quote_volume": 80.6925, "trades": 1, "taker_buy_quote": 80.6925}, {"ts": 1775366880000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 102.73, "quote_volume": 114.33849, "trades": 2, "taker_buy_quote": 114.33849}, {"ts": 1775366940000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 108.12, "quote_volume": 120.33217, "trades": 2, "taker_buy_quote": 114.33849}, {"ts": 1775367000000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 16.17, "quote_volume": 17.98104, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775367060000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367120000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367180000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367240000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367300000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 2606.02, "quote_volume": 2897.92403, "trades": 11, "taker_buy_quote": 33.15627}, {"ts": 1775367360000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 111.9, "quote_volume": 124.3209, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775367420000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 970.58, "quote_volume": 1078.31438, "trades": 5, "taker_buy_quote": 1068.31538}, {"ts": 1775367480000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 5.4, "quote_volume": 5.9994, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775367540000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367600000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367660000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 100.0, "quote_volume": 111.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775367720000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 63.27, "quote_volume": 70.2297, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775367780000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 34.04, "quote_volume": 37.75036, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775367840000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 462.5, "quote_volume": 513.375, "trades": 4, "taker_buy_quote": 513.375}, {"ts": 1775367900000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367960000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368020000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368080000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 555.48, "quote_volume": 616.61132, "trades": 3, "taker_buy_quote": 31.68572}, {"ts": 1775368140000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 65.02, "quote_volume": 72.10718, "trades": 2, "taker_buy_quote": 31.10745}, {"ts": 1775368200000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 1281.09, "quote_volume": 1419.44772, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775368260000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 48.9, "quote_volume": 54.1323, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775368320000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 3019.78, "quote_volume": 3340.80006, "trades": 14, "taker_buy_quote": 1022.18166}, {"ts": 1775368380000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 247.16, "quote_volume": 273.60612, "trades": 1, "taker_buy_quote": 273.60612}, {"ts": 1775368440000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 90.33, "quote_volume": 99.99531, "trades": 1, "taker_buy_quote": 99.99531}, {"ts": 1775368500000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368560000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368620000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368680000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 10.0, "quote_volume": 11.06, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775368740000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368800000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 72.5, "quote_volume": 80.2575, "trades": 1, "taker_buy_quote": 80.2575}, {"ts": 1775368860000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368920000, "open": 1.106, "high": 1.106, "low": 1.105, "close": 1.105, "volume": 5059.81, "quote_volume": 5595.91701, "trades": 12, "taker_buy_quote": 45.5481}, {"ts": 1775368980000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 4749.95, "quote_volume": 5248.69475, "trades": 17, "taker_buy_quote": 4915.04}, {"ts": 1775369040000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 272.08, "quote_volume": 300.6484, "trades": 2, "taker_buy_quote": 300.6484}, {"ts": 1775369100000, "open": 1.105, "high": 1.106, "low": 1.104, "close": 1.104, "volume": 730.16, "quote_volume": 806.65477, "trades": 9, "taker_buy_quote": 475.32229}, {"ts": 1775369160000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369220000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 155.25, "quote_volume": 171.396, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775369280000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369340000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369400000, "open": 1.103, "high": 1.104, "low": 1.102, "close": 1.104, "volume": 1646.27, "quote_volume": 1816.82313, "trades": 21, "taker_buy_quote": 1373.4442}, {"ts": 1775369460000, "open": 1.103, "high": 1.103, "low": 1.102, "close": 1.102, "volume": 922.46, "quote_volume": 1017.21757, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775369520000, "open": 1.103, "high": 1.103, "low": 1.101, "close": 1.101, "volume": 217.28, "quote_volume": 239.6379, "trades": 6, "taker_buy_quote": 41.914}, {"ts": 1775369580000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 182.9, "quote_volume": 201.5558, "trades": 3, "taker_buy_quote": 80.997}, {"ts": 1775369640000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 25.44, "quote_volume": 28.03488, "trades": 1, "taker_buy_quote": 28.03488}, {"ts": 1775369700000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 849.94, "quote_volume": 935.78394, "trades": 23, "taker_buy_quote": 257.70006}, {"ts": 1775369760000, "open": 1.102, "high": 1.102, "low": 1.1, "close": 1.1, "volume": 2752.03, "quote_volume": 3027.39916, "trades": 15, "taker_buy_quote": 10.72246}, {"ts": 1775369820000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 435.81, "quote_volume": 479.82681, "trades": 6, "taker_buy_quote": 180.93834}, {"ts": 1775369880000, "open": 1.1, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 1529.19, "quote_volume": 1682.27566, "trades": 3, "taker_buy_quote": 183.49266}, {"ts": 1775369940000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 17.2, "quote_volume": 18.9372, "trades": 1, "taker_buy_quote": 18.9372}, {"ts": 1775370000000, "open": 1.101, "high": 1.102, "low": 1.101, "close": 1.102, "volume": 374.48, "quote_volume": 412.48024, "trades": 4, "taker_buy_quote": 412.48024}, {"ts": 1775370060000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 349.67, "quote_volume": 385.33634, "trades": 4, "taker_buy_quote": 385.33634}, {"ts": 1775370120000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 172.16, "quote_volume": 189.72032, "trades": 2, "taker_buy_quote": 189.72032}, {"ts": 1775370180000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370240000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370300000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 118.47, "quote_volume": 130.67241, "trades": 3, "taker_buy_quote": 130.67241}, {"ts": 1775370360000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 5.11, "quote_volume": 5.63633, "trades": 1, "taker_buy_quote": 5.63633}, {"ts": 1775370420000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370480000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370540000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370600000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370660000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 244.83, "quote_volume": 270.04749, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775370720000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 110.89, "quote_volume": 122.42256, "trades": 2, "taker_buy_quote": 122.42256}, {"ts": 1775370780000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 11.0, "quote_volume": 12.155, "trades": 2, "taker_buy_quote": 12.155}, {"ts": 1775370840000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 143.58, "quote_volume": 158.51232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775370900000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370960000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 8.59, "quote_volume": 9.48336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775371020000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 354.3, "quote_volume": 391.5015, "trades": 6, "taker_buy_quote": 170.7225}, {"ts": 1775371080000, "open": 1.105, "high": 1.105, "low": 1.104, "close": 1.104, "volume": 459.19, "quote_volume": 507.37254, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775371140000, "open": 1.105, "high": 1.105, "low": 1.104, "close": 1.104, "volume": 53.75, "quote_volume": 59.38469, "trades": 2, "taker_buy_quote": 49.38245}, {"ts": 1775371200000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.103, "volume": 2423.12, "quote_volume": 2673.84142, "trades": 16, "taker_buy_quote": 586.91952}, {"ts": 1775371260000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 4.71, "quote_volume": 5.19984, "trades": 1, "taker_buy_quote": 5.19984}, {"ts": 1775371320000, "open": 1.103, "high": 1.105, "low": 1.103, "close": 1.105, "volume": 646.47, "quote_volume": 713.60188, "trades": 10, "taker_buy_quote": 593.46312}, {"ts": 1775371380000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 18.17, "quote_volume": 20.07785, "trades": 1, "taker_buy_quote": 20.07785}, {"ts": 1775371440000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 7.66, "quote_volume": 8.4643, "trades": 1, "taker_buy_quote": 8.4643}, {"ts": 1775371500000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.103, "volume": 158.92, "quote_volume": 175.38405, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775371560000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 104.36, "quote_volume": 115.00472, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775371620000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371680000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 419.3, "quote_volume": 462.0686, "trades": 7, "taker_buy_quote": 452.06244}, {"ts": 1775371740000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 25.0, "quote_volume": 27.55, "trades": 3, "taker_buy_quote": 27.55}, {"ts": 1775371800000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371860000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 30.0, "quote_volume": 33.09, "trades": 2, "taker_buy_quote": 33.09}, {"ts": 1775371920000, "open": 1.102, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 358.75, "quote_volume": 395.3993, "trades": 4, "taker_buy_quote": 395.3993}, {"ts": 1775371980000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372040000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372100000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 9.08, "quote_volume": 10.01524, "trades": 1, "taker_buy_quote": 10.01524}, {"ts": 1775372160000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 9.53, "quote_volume": 10.52112, "trades": 1, "taker_buy_quote": 10.52112}, {"ts": 1775372220000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372280000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 610.3, "quote_volume": 673.1609, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775372340000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 271.03, "quote_volume": 298.67506, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775372400000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 293.52, "quote_volume": 323.45904, "trades": 3, "taker_buy_quote": 323.45904}, {"ts": 1775372460000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372520000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 546.39, "quote_volume": 602.12178, "trades": 5, "taker_buy_quote": 59.10026}, {"ts": 1775372580000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372640000, "open": 1.102, "high": 1.102, "low": 1.101, "close": 1.101, "volume": 226.03, "quote_volume": 248.88625, "trades": 7, "taker_buy_quote": 228.12139}, {"ts": 1775372700000, "open": 1.101, "high": 1.102, "low": 1.101, "close": 1.101, "volume": 287.1, "quote_volume": 316.1022, "trades": 4, "taker_buy_quote": 159.7602}, {"ts": 1775372760000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 28.6, "quote_volume": 31.4886, "trades": 1, "taker_buy_quote": 31.4886}, {"ts": 1775372820000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372880000, "open": 1.102, "high": 1.102, "low": 1.101, "close": 1.101, "volume": 344.88, "quote_volume": 379.76749, "trades": 4, "taker_buy_quote": 60.18022}, {"ts": 1775372940000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373000000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 100.27, "quote_volume": 110.49754, "trades": 4, "taker_buy_quote": 110.49754}, {"ts": 1775373060000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 215.17, "quote_volume": 237.11734, "trades": 5, "taker_buy_quote": 237.11734}, {"ts": 1775373120000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373180000, "open": 1.101, "high": 1.103, "low": 1.101, "close": 1.103, "volume": 718.79, "quote_volume": 792.07937, "trades": 12, "taker_buy_quote": 742.15097}, {"ts": 1775373240000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 308.52, "quote_volume": 340.29756, "trades": 4, "taker_buy_quote": 340.29756}, {"ts": 1775373300000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373360000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373420000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 433.71, "quote_volume": 477.94842, "trades": 6, "taker_buy_quote": 65.19432}, {"ts": 1775373480000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 99.9, "quote_volume": 110.0898, "trades": 2, "taker_buy_quote": 110.0898}, {"ts": 1775373540000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 346.5, "quote_volume": 381.843, "trades": 3, "taker_buy_quote": 381.843}, {"ts": 1775373600000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 388.44, "quote_volume": 428.06088, "trades": 4, "taker_buy_quote": 148.6598}, {"ts": 1775373660000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373720000, "open": 1.101, "high": 1.102, "low": 1.101, "close": 1.102, "volume": 55.54, "quote_volume": 61.19954, "trades": 2, "taker_buy_quote": 55.1}, {"ts": 1775373780000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373840000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 26.25, "quote_volume": 28.9275, "trades": 1, "taker_buy_quote": 28.9275}, {"ts": 1775373900000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 536.33, "quote_volume": 590.49933, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775373960000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 50.0, "quote_volume": 55.1, "trades": 1, "taker_buy_quote": 55.1}, {"ts": 1775374020000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374080000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374140000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374200000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 204.58, "quote_volume": 225.24258, "trades": 3, "taker_buy_quote": 52.9581}, {"ts": 1775374260000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 14.3, "quote_volume": 15.7443, "trades": 1, "taker_buy_quote": 15.7443}, {"ts": 1775374320000, "open": 1.1, "high": 1.1, "low": 1.098, "close": 1.099, "volume": 9123.42, "quote_volume": 10034.69265, "trades": 24, "taker_buy_quote": 241.96683}, {"ts": 1775374380000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374440000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 15.47, "quote_volume": 17.00153, "trades": 2, "taker_buy_quote": 17.00153}, {"ts": 1775374500000, "open": 1.099, "high": 1.099, "low": 1.097, "close": 1.097, "volume": 1750.53, "quote_volume": 1922.03358, "trades": 13, "taker_buy_quote": 99.11881}, {"ts": 1775374560000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374620000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374680000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374740000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374800000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374860000, "open": 1.097, "high": 1.097, "low": 1.096, "close": 1.096, "volume": 1662.92, "quote_volume": 1823.43427, "trades": 12, "taker_buy_quote": 30.79279}, {"ts": 1775374920000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 15.19, "quote_volume": 16.66343, "trades": 1, "taker_buy_quote": 16.66343}, {"ts": 1775374980000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 16.0, "quote_volume": 17.536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775375040000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 111.0, "quote_volume": 121.656, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775375100000, "open": 1.097, "high": 1.098, "low": 1.097, "close": 1.098, "volume": 2512.38, "quote_volume": 2757.00913, "trades": 14, "taker_buy_quote": 2757.00913}, {"ts": 1775375160000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 5.47, "quote_volume": 6.00606, "trades": 1, "taker_buy_quote": 6.00606}, {"ts": 1775375220000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 2862.48, "quote_volume": 3143.00304, "trades": 5, "taker_buy_quote": 3143.00304}, {"ts": 1775375280000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 393.14, "quote_volume": 431.87872, "trades": 4, "taker_buy_quote": 231.889}, {"ts": 1775375340000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 796.61, "quote_volume": 874.67778, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775375400000, "open": 1.098, "high": 1.098, "low": 1.096, "close": 1.096, "volume": 927.2, "quote_volume": 1016.92907, "trades": 8, "taker_buy_quote": 44.3043}, {"ts": 1775375460000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 164.94, "quote_volume": 180.93918, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775375520000, "open": 1.097, "high": 1.098, "low": 1.097, "close": 1.097, "volume": 1059.75, "quote_volume": 1163.40244, "trades": 12, "taker_buy_quote": 940.64562}, {"ts": 1775375580000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 10.01, "quote_volume": 10.99098, "trades": 1, "taker_buy_quote": 10.99098}, {"ts": 1775375640000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 245.63, "quote_volume": 269.70174, "trades": 3, "taker_buy_quote": 269.70174}, {"ts": 1775375700000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 25.0, "quote_volume": 27.425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775375760000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 866.38, "quote_volume": 950.41886, "trades": 14, "taker_buy_quote": 44.96603}, {"ts": 1775375820000, "open": 1.097, "high": 1.097, "low": 1.096, "close": 1.097, "volume": 3944.94, "quote_volume": 4323.89918, "trades": 22, "taker_buy_quote": 1384.03262}, {"ts": 1775375880000, "open": 1.097, "high": 1.098, "low": 1.097, "close": 1.098, "volume": 276.41, "quote_volume": 303.32177, "trades": 4, "taker_buy_quote": 296.0706}, {"ts": 1775375940000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 59.15, "quote_volume": 64.88755, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775376000000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 298.31, "quote_volume": 327.24607, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775376060000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 4.55, "quote_volume": 4.99135, "trades": 1, "taker_buy_quote": 4.99135}, {"ts": 1775376120000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376180000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376240000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376300000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376360000, "open": 1.097, "high": 1.097, "low": 1.096, "close": 1.096, "volume": 45.07, "quote_volume": 49.42289, "trades": 2, "taker_buy_quote": 28.70849}, {"ts": 1775376420000, "open": 1.096, "high": 1.097, "low": 1.096, "close": 1.097, "volume": 195.33, "quote_volume": 214.12393, "trades": 4, "taker_buy_quote": 46.34825}, {"ts": 1775376480000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376540000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 38.8, "quote_volume": 42.5636, "trades": 1, "taker_buy_quote": 42.5636}, {"ts": 1775376600000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 429.55, "quote_volume": 471.21635, "trades": 3, "taker_buy_quote": 170.30925}, {"ts": 1775376660000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376720000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376780000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376840000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 301.95, "quote_volume": 331.23915, "trades": 2, "taker_buy_quote": 331.23915}, {"ts": 1775376900000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 164.91, "quote_volume": 181.07118, "trades": 2, "taker_buy_quote": 181.07118}, {"ts": 1775376960000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 16.23, "quote_volume": 17.82054, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775377020000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 155.25, "quote_volume": 170.4645, "trades": 2, "taker_buy_quote": 170.4645}, {"ts": 1775377080000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.099, "volume": 93.93, "quote_volume": 103.21807, "trades": 4, "taker_buy_quote": 91.14007}, {"ts": 1775377140000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377200000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 320.54, "quote_volume": 352.27346, "trades": 5, "taker_buy_quote": 352.27346}, {"ts": 1775377260000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 431.97, "quote_volume": 474.73503, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775377320000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377380000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 155.25, "quote_volume": 170.61975, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775377440000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377500000, "open": 1.098, "high": 1.098, "low": 1.097, "close": 1.097, "volume": 1261.27, "quote_volume": 1383.79346, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775377560000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 4.59, "quote_volume": 5.03982, "trades": 1, "taker_buy_quote": 5.03982}, {"ts": 1775377620000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 13.67, "quote_volume": 14.99599, "trades": 1, "taker_buy_quote": 14.99599}, {"ts": 1775377680000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 565.17, "quote_volume": 619.42632, "trades": 10, "taker_buy_quote": 300.40264}, {"ts": 1775377740000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 123.0, "quote_volume": 134.808, "trades": 2, "taker_buy_quote": 134.808}, {"ts": 1775377800000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377860000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377920000, "open": 1.095, "high": 1.095, "low": 1.09, "close": 1.093, "volume": 11345.97, "quote_volume": 12401.78464, "trades": 82, "taker_buy_quote": 952.22876}, {"ts": 1775377980000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 20.0, "quote_volume": 21.84, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775378040000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378100000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 68.55, "quote_volume": 74.92515, "trades": 3, "taker_buy_quote": 74.92515}, {"ts": 1775378160000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 31.73, "quote_volume": 34.68089, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775378220000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 1557.7, "quote_volume": 1704.1238, "trades": 8, "taker_buy_quote": 1704.1238}, {"ts": 1775378280000, "open": 1.093, "high": 1.095, "low": 1.093, "close": 1.095, "volume": 1661.71, "quote_volume": 1819.25334, "trades": 12, "taker_buy_quote": 1809.8754}, {"ts": 1775378340000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378400000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 100.0, "quote_volume": 109.4, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775378460000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.093, "volume": 174.62, "quote_volume": 190.9548, "trades": 7, "taker_buy_quote": 104.08316}, {"ts": 1775378520000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 18.28, "quote_volume": 19.99832, "trades": 1, "taker_buy_quote": 19.99832}, {"ts": 1775378580000, "open": 1.094, "high": 1.095, "low": 1.094, "close": 1.094, "volume": 1078.64, "quote_volume": 1180.18285, "trades": 9, "taker_buy_quote": 1019.69305}, {"ts": 1775378640000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378700000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 159.18, "quote_volume": 174.14292, "trades": 2, "taker_buy_quote": 174.14292}, {"ts": 1775378760000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 22.95, "quote_volume": 25.13025, "trades": 1, "taker_buy_quote": 25.13025}, {"ts": 1775378820000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 165.36, "quote_volume": 180.90384, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775378880000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378940000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379000000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 15.6, "quote_volume": 17.0664, "trades": 1, "taker_buy_quote": 17.0664}, {"ts": 1775379060000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379120000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379180000, "open": 1.093, "high": 1.094, "low": 1.093, "close": 1.094, "volume": 102.29, "quote_volume": 111.89436, "trades": 2, "taker_buy_quote": 99.98066}, {"ts": 1775379240000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 91.39, "quote_volume": 99.98066, "trades": 1, "taker_buy_quote": 99.98066}, {"ts": 1775379300000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 74.01, "quote_volume": 80.96694, "trades": 3, "taker_buy_quote": 80.96694}, {"ts": 1775379360000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379420000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379480000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379540000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 973.71, "quote_volume": 1066.21245, "trades": 11, "taker_buy_quote": 735.5772}, {"ts": 1775379600000, "open": 1.095, "high": 1.096, "low": 1.095, "close": 1.095, "volume": 918.99, "quote_volume": 1006.50094, "trades": 7, "taker_buy_quote": 675.86569}, {"ts": 1775379660000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 241.6, "quote_volume": 264.552, "trades": 6, "taker_buy_quote": 264.552}, {"ts": 1775379720000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379780000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 118.91, "quote_volume": 130.20645, "trades": 1, "taker_buy_quote": 130.20645}, {"ts": 1775379840000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379900000, "open": 1.096, "high": 1.097, "low": 1.096, "close": 1.096, "volume": 2049.03, "quote_volume": 2245.85953, "trades": 12, "taker_buy_quote": 1828.71097}, {"ts": 1775379960000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 9.82, "quote_volume": 10.76272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775380020000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380080000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 155.25, "quote_volume": 170.154, "trades": 1, "taker_buy_quote": 170.154}, {"ts": 1775380140000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380200000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380260000, "open": 1.096, "high": 1.096, "low": 1.095, "close": 1.095, "volume": 1265.71, "quote_volume": 1386.09915, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775380320000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 57.1, "quote_volume": 62.5816, "trades": 1, "taker_buy_quote": 62.5816}, {"ts": 1775380380000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 349.63, "quote_volume": 383.19448, "trades": 3, "taker_buy_quote": 383.19448}, {"ts": 1775380440000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380500000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380560000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380620000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 66.0, "quote_volume": 72.336, "trades": 2, "taker_buy_quote": 72.336}, {"ts": 1775380680000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380740000, "open": 1.096, "high": 1.097, "low": 1.096, "close": 1.097, "volume": 1870.84, "quote_volume": 2050.86136, "trades": 7, "taker_buy_quote": 2050.86136}, {"ts": 1775380800000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 25.45, "quote_volume": 27.9441, "trades": 2, "taker_buy_quote": 27.9441}, {"ts": 1775380860000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 961.72, "quote_volume": 1055.96856, "trades": 5, "taker_buy_quote": 1055.96856}, {"ts": 1775380920000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 15.91, "quote_volume": 17.48509, "trades": 1, "taker_buy_quote": 17.48509}, {"ts": 1775380980000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 22.76, "quote_volume": 25.01324, "trades": 2, "taker_buy_quote": 25.01324}, {"ts": 1775381040000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 37.68, "quote_volume": 41.41032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775381100000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 45.6, "quote_volume": 50.16, "trades": 2, "taker_buy_quote": 50.16}, {"ts": 1775381160000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 668.17, "quote_volume": 734.987, "trades": 5, "taker_buy_quote": 734.987}, {"ts": 1775381220000, "open": 1.1, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 193.47, "quote_volume": 212.86332, "trades": 3, "taker_buy_quote": 212.86332}, {"ts": 1775381280000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 263.58, "quote_volume": 289.938, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775381340000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381400000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 840.44, "quote_volume": 923.51801, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775381460000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 213.01, "quote_volume": 233.88498, "trades": 2, "taker_buy_quote": 233.88498}, {"ts": 1775381520000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 214.92, "quote_volume": 235.98216, "trades": 2, "taker_buy_quote": 235.98216}, {"ts": 1775381580000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381640000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 58.61, "quote_volume": 64.29517, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775381700000, "open": 1.096, "high": 1.096, "low": 1.095, "close": 1.095, "volume": 619.02, "quote_volume": 677.90892, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775381760000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381820000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381880000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381940000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 10.88, "quote_volume": 11.9136, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775382000000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382060000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382120000, "open": 1.096, "high": 1.097, "low": 1.096, "close": 1.097, "volume": 2077.75, "quote_volume": 2277.31408, "trades": 10, "taker_buy_quote": 2277.31408}, {"ts": 1775382180000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 9.13, "quote_volume": 10.01561, "trades": 1, "taker_buy_quote": 10.01561}, {"ts": 1775382240000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 46.77, "quote_volume": 51.35346, "trades": 1, "taker_buy_quote": 51.35346}, {"ts": 1775382300000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382360000, "open": 1.098, "high": 1.099, "low": 1.098, "close": 1.099, "volume": 14.21, "quote_volume": 15.60766, "trades": 2, "taker_buy_quote": 15.60766}, {"ts": 1775382420000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 9.11, "quote_volume": 10.01189, "trades": 1, "taker_buy_quote": 10.01189}, {"ts": 1775382480000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382540000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 1000.0, "quote_volume": 1099.0, "trades": 7, "taker_buy_quote": 186.83}, {"ts": 1775382600000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382660000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382720000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 792.31, "quote_volume": 870.74869, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775382780000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382840000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 139.97, "quote_volume": 153.82703, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775382900000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382960000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 50.0, "quote_volume": 54.95, "trades": 2, "taker_buy_quote": 54.95}, {"ts": 1775383020000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 476.02, "quote_volume": 523.14598, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775383080000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 42.05, "quote_volume": 46.1709, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775383140000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383200000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 70.11, "quote_volume": 76.98078, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775383260000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 122.0, "quote_volume": 133.834, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775383320000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 51.75, "quote_volume": 56.76975, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775383380000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 91.47, "quote_volume": 100.34259, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775383440000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 74.66, "quote_volume": 81.90202, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775383500000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383560000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 7.51, "quote_volume": 8.23847, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775383620000, "open": 1.098, "high": 1.098, "low": 1.097, "close": 1.097, "volume": 1300.67, "quote_volume": 1426.86199, "trades": 15, "taker_buy_quote": 430.41301}, {"ts": 1775383680000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 198.74, "quote_volume": 218.01778, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775383740000, "open": 1.097, "high": 1.099, "low": 1.097, "close": 1.099, "volume": 1261.01, "quote_volume": 1384.60903, "trades": 10, "taker_buy_quote": 1384.60903}, {"ts": 1775383800000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 1728.66, "quote_volume": 1898.06868, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775383860000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 516.51, "quote_volume": 567.12798, "trades": 3, "taker_buy_quote": 567.12798}, {"ts": 1775383920000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383980000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384040000, "open": 1.098, "high": 1.098, "low": 1.097, "close": 1.097, "volume": 238.57, "quote_volume": 261.90679, "trades": 4, "taker_buy_quote": 214.659}, {"ts": 1775384100000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 91.07, "quote_volume": 99.99486, "trades": 2, "taker_buy_quote": 99.99486}, {"ts": 1775384160000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 940.04, "quote_volume": 1032.16392, "trades": 6, "taker_buy_quote": 240.2424}, {"ts": 1775384220000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 4.72, "quote_volume": 5.18256, "trades": 1, "taker_buy_quote": 5.18256}, {"ts": 1775384280000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 288.66, "quote_volume": 316.94868, "trades": 2, "taker_buy_quote": 165.28194}, {"ts": 1775384340000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 37.74, "quote_volume": 41.43852, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775384400000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 929.15, "quote_volume": 1020.2158, "trades": 6, "taker_buy_quote": 10.0009}, {"ts": 1775384460000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 13.82, "quote_volume": 15.17436, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775384520000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 668.59, "quote_volume": 734.11182, "trades": 5, "taker_buy_quote": 39.9123}, {"ts": 1775384580000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384640000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384700000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384760000, "open": 1.098, "high": 1.098, "low": 1.097, "close": 1.097, "volume": 179.38, "quote_volume": 196.79807, "trades": 3, "taker_buy_quote": 19.99458}, {"ts": 1775384820000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384880000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384940000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385000000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385060000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385120000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385180000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385240000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385300000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 606.6, "quote_volume": 666.0468, "trades": 5, "taker_buy_quote": 666.0468}, {"ts": 1775385360000, "open": 1.099, "high": 1.1, "low": 1.099, "close": 1.1, "volume": 1770.62, "quote_volume": 1947.50803, "trades": 7, "taker_buy_quote": 1947.50803}, {"ts": 1775385420000, "open": 1.1, "high": 1.1, "low": 1.098, "close": 1.099, "volume": 2859.83, "quote_volume": 3143.94405, "trades": 19, "taker_buy_quote": 248.8136}, {"ts": 1775385480000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 240.08, "quote_volume": 263.84792, "trades": 2, "taker_buy_quote": 263.84792}, {"ts": 1775385540000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 28.2, "quote_volume": 30.9918, "trades": 1, "taker_buy_quote": 30.9918}, {"ts": 1775385600000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385660000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 204.56, "quote_volume": 224.60688, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775385720000, "open": 1.098, "high": 1.098, "low": 1.097, "close": 1.097, "volume": 1171.12, "quote_volume": 1285.03178, "trades": 12, "taker_buy_quote": 61.02684}, {"ts": 1775385780000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385840000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 681.19, "quote_volume": 747.26543, "trades": 5, "taker_buy_quote": 637.67513}, {"ts": 1775385900000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385960000, "open": 1.097, "high": 1.097, "low": 1.096, "close": 1.096, "volume": 2538.69, "quote_volume": 2784.64274, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775386020000, "open": 1.096, "high": 1.096, "low": 1.095, "close": 1.095, "volume": 1908.74, "quote_volume": 2090.17383, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775386080000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386140000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 168.28, "quote_volume": 184.2666, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775386200000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 27.39, "quote_volume": 29.99205, "trades": 1, "taker_buy_quote": 29.99205}, {"ts": 1775386260000, "open": 1.095, "high": 1.095, "low": 1.094, "close": 1.095, "volume": 107.35, "quote_volume": 117.54206, "trades": 3, "taker_buy_quote": 110.7702}, {"ts": 1775386320000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 301.95, "quote_volume": 330.63525, "trades": 2, "taker_buy_quote": 330.63525}, {"ts": 1775386380000, "open": 1.095, "high": 1.095, "low": 1.094, "close": 1.094, "volume": 145.3, "quote_volume": 159.10349, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775386440000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 642.23, "quote_volume": 703.24185, "trades": 5, "taker_buy_quote": 703.24185}, {"ts": 1775386500000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386560000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386620000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386680000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386740000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386800000, "open": 1.095, "high": 1.095, "low": 1.094, "close": 1.094, "volume": 671.3, "quote_volume": 734.52508, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775386860000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 116.6, "quote_volume": 127.5604, "trades": 1, "taker_buy_quote": 127.5604}, {"ts": 1775386920000, "open": 1.094, "high": 1.095, "low": 1.094, "close": 1.095, "volume": 907.09, "quote_volume": 993.24555, "trades": 7, "taker_buy_quote": 973.55355}, {"ts": 1775386980000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387040000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387100000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387160000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387220000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 1686.19, "quote_volume": 1844.69186, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775387280000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387340000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 1765.88, "quote_volume": 1931.87272, "trades": 7, "taker_buy_quote": 1502.72934}, {"ts": 1775387400000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 9.88, "quote_volume": 10.80872, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775387460000, "open": 1.095, "high": 1.096, "low": 1.095, "close": 1.095, "volume": 432.09, "quote_volume": 473.14858, "trades": 5, "taker_buy_quote": 363.75808}, {"ts": 1775387520000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 99.9, "quote_volume": 109.3905, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775387580000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 36.0, "quote_volume": 39.42, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775387640000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 112.0, "quote_volume": 122.64, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775387700000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 13.0, "quote_volume": 14.235, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775387760000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387820000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387880000, "open": 1.096, "high": 1.096, "low": 1.095, "close": 1.095, "volume": 1461.71, "quote_volume": 1601.67531, "trades": 12, "taker_buy_quote": 311.6476}, {"ts": 1775387940000, "open": 1.095, "high": 1.095, "low": 1.094, "close": 1.094, "volume": 1512.5, "quote_volume": 1654.9985, "trades": 13, "taker_buy_quote": 330.63525}, {"ts": 1775388000000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 112.71, "quote_volume": 123.41745, "trades": 1, "taker_buy_quote": 123.41745}, {"ts": 1775388060000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388120000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 103.12, "quote_volume": 112.9164, "trades": 2, "taker_buy_quote": 112.9164}, {"ts": 1775388180000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388240000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388300000, "open": 1.094, "high": 1.095, "low": 1.094, "close": 1.095, "volume": 1587.88, "quote_volume": 1737.15932, "trades": 11, "taker_buy_quote": 139.84274}, {"ts": 1775388360000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 477.0, "quote_volume": 521.838, "trades": 2, "taker_buy_quote": 521.838}, {"ts": 1775388420000, "open": 1.094, "high": 1.095, "low": 1.094, "close": 1.095, "volume": 767.51, "quote_volume": 840.0362, "trades": 9, "taker_buy_quote": 784.17656}, {"ts": 1775388480000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388540000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388600000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 7.11, "quote_volume": 7.77834, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775388660000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388720000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.094, "volume": 3249.12, "quote_volume": 3553.75389, "trades": 14, "taker_buy_quote": 2370.82928}, {"ts": 1775388780000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388840000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 243.92, "quote_volume": 267.0924, "trades": 4, "taker_buy_quote": 267.0924}, {"ts": 1775388900000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388960000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389020000, "open": 1.096, "high": 1.097, "low": 1.096, "close": 1.097, "volume": 871.78, "quote_volume": 956.22362, "trades": 8, "taker_buy_quote": 956.22362}, {"ts": 1775389080000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389140000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 199.8, "quote_volume": 219.1806, "trades": 2, "taker_buy_quote": 109.5903}, {"ts": 1775389200000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389260000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 35.0, "quote_volume": 38.395, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775389320000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 199.8, "quote_volume": 219.1806, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775389380000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389440000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389500000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389560000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 6.68, "quote_volume": 7.32796, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775389620000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389680000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389740000, "open": 1.097, "high": 1.098, "low": 1.097, "close": 1.098, "volume": 876.07, "quote_volume": 961.84784, "trades": 9, "taker_buy_quote": 877.3569}, {"ts": 1775389800000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389860000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389920000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 83.12, "quote_volume": 91.26576, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775389980000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390040000, "open": 1.098, "high": 1.098, "low": 1.097, "close": 1.097, "volume": 1285.14, "quote_volume": 1410.62163, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775390100000, "open": 1.097, "high": 1.097, "low": 1.096, "close": 1.097, "volume": 917.0, "quote_volume": 1005.34692, "trades": 8, "taker_buy_quote": 219.4}, {"ts": 1775390160000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 622.18, "quote_volume": 681.90928, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775390220000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390280000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390340000, "open": 1.096, "high": 1.096, "low": 1.095, "close": 1.095, "volume": 1098.38, "quote_volume": 1203.22199, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775390400000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390460000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390520000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 906.0, "quote_volume": 992.07, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775390580000, "open": 1.095, "high": 1.095, "low": 1.094, "close": 1.094, "volume": 762.4, "quote_volume": 834.368, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775390640000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 242.93, "quote_volume": 266.00835, "trades": 5, "taker_buy_quote": 266.00835}, {"ts": 1775390700000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390760000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 442.06, "quote_volume": 484.0557, "trades": 4, "taker_buy_quote": 245.86035}, {"ts": 1775390820000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 595.14, "quote_volume": 651.6783, "trades": 8, "taker_buy_quote": 529.59675}, {"ts": 1775390880000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 131.46, "quote_volume": 143.9487, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775390940000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 301.88, "quote_volume": 330.5586, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775391000000, "open": 1.095, "high": 1.095, "low": 1.094, "close": 1.094, "volume": 348.01, "quote_volume": 381.05256, "trades": 6, "taker_buy_quote": 360.9339}, {"ts": 1775391060000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.094, "volume": 3804.13, "quote_volume": 4161.67622, "trades": 16, "taker_buy_quote": 169.8435}, {"ts": 1775391120000, "open": 1.095, "high": 1.095, "low": 1.094, "close": 1.094, "volume": 341.16, "quote_volume": 373.32512, "trades": 8, "taker_buy_quote": 105.2076}, {"ts": 1775391180000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.093, "volume": 1562.31, "quote_volume": 1708.81014, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775391240000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 150.93, "quote_volume": 164.96649, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775391300000, "open": 1.093, "high": 1.093, "low": 1.092, "close": 1.092, "volume": 1141.7, "quote_volume": 1247.55129, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775391360000, "open": 1.092, "high": 1.092, "low": 1.091, "close": 1.091, "volume": 516.66, "quote_volume": 564.08772, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775391420000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 1409.29, "quote_volume": 1537.53539, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775391480000, "open": 1.092, "high": 1.093, "low": 1.092, "close": 1.093, "volume": 118.47, "quote_volume": 129.37926, "trades": 2, "taker_buy_quote": 129.37926}, {"ts": 1775391540000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391600000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 1566.74, "quote_volume": 1710.88008, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775391660000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 226.88, "quote_volume": 247.52608, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775391720000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391780000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 590.23, "quote_volume": 644.53116, "trades": 6, "taker_buy_quote": 644.53116}, {"ts": 1775391840000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391900000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391960000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 350.37, "quote_volume": 382.60404, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775392020000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 34.3, "quote_volume": 37.4556, "trades": 1, "taker_buy_quote": 37.4556}, {"ts": 1775392080000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 91.57, "quote_volume": 99.99444, "trades": 1, "taker_buy_quote": 99.99444}, {"ts": 1775392140000, "open": 1.091, "high": 1.091, "low": 1.09, "close": 1.091, "volume": 945.91, "quote_volume": 1031.65178, "trades": 20, "taker_buy_quote": 52.26981}, {"ts": 1775392200000, "open": 1.09, "high": 1.09, "low": 1.087, "close": 1.089, "volume": 1390.1, "quote_volume": 1512.84239, "trades": 33, "taker_buy_quote": 164.95548}, {"ts": 1775392260000, "open": 1.089, "high": 1.089, "low": 1.088, "close": 1.088, "volume": 411.56, "quote_volume": 447.80249, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775392320000, "open": 1.088, "high": 1.088, "low": 1.086, "close": 1.086, "volume": 1411.36, "quote_volume": 1534.42114, "trades": 35, "taker_buy_quote": 438.82636}, {"ts": 1775392380000, "open": 1.086, "high": 1.087, "low": 1.084, "close": 1.085, "volume": 2262.07, "quote_volume": 2455.06875, "trades": 52, "taker_buy_quote": 553.2242}, {"ts": 1775392440000, "open": 1.085, "high": 1.085, "low": 1.084, "close": 1.084, "volume": 97.67, "quote_volume": 105.90928, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775392500000, "open": 1.084, "high": 1.085, "low": 1.084, "close": 1.085, "volume": 765.23, "quote_volume": 829.74651, "trades": 13, "taker_buy_quote": 178.68865}, {"ts": 1775392560000, "open": 1.085, "high": 1.086, "low": 1.085, "close": 1.086, "volume": 1124.13, "quote_volume": 1220.63962, "trades": 11, "taker_buy_quote": 1209.74704}, {"ts": 1775392620000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392680000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392740000, "open": 1.086, "high": 1.086, "low": 1.085, "close": 1.085, "volume": 2081.03, "quote_volume": 2258.88856, "trades": 22, "taker_buy_quote": 361.6522}, {"ts": 1775392800000, "open": 1.085, "high": 1.086, "low": 1.085, "close": 1.086, "volume": 1636.75, "quote_volume": 1777.1285, "trades": 13, "taker_buy_quote": 1362.6585}, {"ts": 1775392860000, "open": 1.086, "high": 1.086, "low": 1.084, "close": 1.085, "volume": 2898.18, "quote_volume": 3144.98839, "trades": 24, "taker_buy_quote": 348.05715}, {"ts": 1775392920000, "open": 1.085, "high": 1.085, "low": 1.084, "close": 1.084, "volume": 1389.84, "quote_volume": 1506.65265, "trades": 8, "taker_buy_quote": 749.06568}, {"ts": 1775392980000, "open": 1.085, "high": 1.085, "low": 1.085, "close": 1.085, "volume": 337.76, "quote_volume": 366.4696, "trades": 6, "taker_buy_quote": 366.4696}, {"ts": 1775393040000, "open": 1.085, "high": 1.086, "low": 1.085, "close": 1.086, "volume": 151.03, "quote_volume": 163.87655, "trades": 2, "taker_buy_quote": 163.87655}, {"ts": 1775393100000, "open": 1.085, "high": 1.085, "low": 1.084, "close": 1.085, "volume": 2695.87, "quote_volume": 2924.97303, "trades": 5, "taker_buy_quote": 200.0957}, {"ts": 1775393160000, "open": 1.085, "high": 1.086, "low": 1.085, "close": 1.086, "volume": 548.3, "quote_volume": 594.96664, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775393220000, "open": 1.086, "high": 1.086, "low": 1.084, "close": 1.085, "volume": 1575.01, "quote_volume": 1709.37099, "trades": 26, "taker_buy_quote": 135.12012}, {"ts": 1775393280000, "open": 1.085, "high": 1.087, "low": 1.085, "close": 1.087, "volume": 2016.27, "quote_volume": 2190.36901, "trades": 24, "taker_buy_quote": 1789.17451}, {"ts": 1775393340000, "open": 1.087, "high": 1.087, "low": 1.086, "close": 1.086, "volume": 958.43, "quote_volume": 1041.61361, "trades": 10, "taker_buy_quote": 38.045}, {"ts": 1775393400000, "open": 1.087, "high": 1.088, "low": 1.087, "close": 1.088, "volume": 578.27, "quote_volume": 628.6287, "trades": 9, "taker_buy_quote": 357.0961}, {"ts": 1775393460000, "open": 1.089, "high": 1.09, "low": 1.089, "close": 1.089, "volume": 1664.1, "quote_volume": 1812.6112, "trades": 14, "taker_buy_quote": 1758.1612}, {"ts": 1775393520000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 1102.68, "quote_volume": 1201.9212, "trades": 11, "taker_buy_quote": 407.3548}, {"ts": 1775393580000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 203.05, "quote_volume": 221.3245, "trades": 2, "taker_buy_quote": 112.4335}, {"ts": 1775393640000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 1111.1, "quote_volume": 1211.099, "trades": 5, "taker_buy_quote": 49.0936}, {"ts": 1775393700000, "open": 1.091, "high": 1.092, "low": 1.09, "close": 1.09, "volume": 3410.33, "quote_volume": 3719.11401, "trades": 30, "taker_buy_quote": 1526.15415}, {"ts": 1775393760000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 353.58, "quote_volume": 385.04862, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775393820000, "open": 1.088, "high": 1.089, "low": 1.088, "close": 1.089, "volume": 148.98, "quote_volume": 162.20944, "trades": 3, "taker_buy_quote": 129.8088}, {"ts": 1775393880000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393940000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 9.18, "quote_volume": 9.99702, "trades": 1, "taker_buy_quote": 9.99702}, {"ts": 1775394000000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394060000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394120000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 1021.26, "quote_volume": 1113.1734, "trades": 10, "taker_buy_quote": 1004.2824}, {"ts": 1775394180000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 760.2, "quote_volume": 827.8578, "trades": 7, "taker_buy_quote": 13.16601}, {"ts": 1775394240000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 26.45, "quote_volume": 28.80405, "trades": 1, "taker_buy_quote": 28.80405}, {"ts": 1775394300000, "open": 1.088, "high": 1.088, "low": 1.087, "close": 1.087, "volume": 196.32, "quote_volume": 213.44015, "trades": 4, "taker_buy_quote": 5.77728}, {"ts": 1775394360000, "open": 1.088, "high": 1.088, "low": 1.087, "close": 1.087, "volume": 309.84, "quote_volume": 337.09544, "trades": 5, "taker_buy_quote": 325.70368}, {"ts": 1775394420000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394480000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 1987.44, "quote_volume": 2162.33472, "trades": 12, "taker_buy_quote": 1654.48896}, {"ts": 1775394540000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394600000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 1509.05, "quote_volume": 1641.8464, "trades": 10, "taker_buy_quote": 1257.5104}, {"ts": 1775394660000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394720000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 38.89, "quote_volume": 42.31232, "trades": 1, "taker_buy_quote": 42.31232}, {"ts": 1775394780000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 99.9, "quote_volume": 108.5913, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775394840000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 4809.82, "quote_volume": 5228.27434, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775394900000, "open": 1.086, "high": 1.087, "low": 1.085, "close": 1.086, "volume": 6827.38, "quote_volume": 7418.54332, "trades": 47, "taker_buy_quote": 5402.27079}, {"ts": 1775394960000, "open": 1.086, "high": 1.087, "low": 1.086, "close": 1.087, "volume": 1403.28, "quote_volume": 1525.00063, "trades": 19, "taker_buy_quote": 1448.94563}, {"ts": 1775395020000, "open": 1.087, "high": 1.088, "low": 1.087, "close": 1.087, "volume": 585.06, "quote_volume": 636.14568, "trades": 9, "taker_buy_quote": 201.78048}, {"ts": 1775395080000, "open": 1.087, "high": 1.088, "low": 1.086, "close": 1.088, "volume": 2460.87, "quote_volume": 2674.03635, "trades": 26, "taker_buy_quote": 816.36173}, {"ts": 1775395140000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395200000, "open": 1.088, "high": 1.088, "low": 1.087, "close": 1.088, "volume": 1372.28, "quote_volume": 1492.29723, "trades": 11, "taker_buy_quote": 9.18272}, {"ts": 1775395260000, "open": 1.088, "high": 1.089, "low": 1.088, "close": 1.088, "volume": 5622.48, "quote_volume": 6121.2793, "trades": 42, "taker_buy_quote": 4953.64894}, {"ts": 1775395320000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 8.2, "quote_volume": 8.9216, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775395380000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 64.84, "quote_volume": 70.61076, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775395440000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395500000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 83.9, "quote_volume": 91.451, "trades": 3, "taker_buy_quote": 91.451}, {"ts": 1775395560000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 55.41, "quote_volume": 60.3969, "trades": 3, "taker_buy_quote": 60.3969}, {"ts": 1775395620000, "open": 1.09, "high": 1.09, "low": 1.089, "close": 1.09, "volume": 285.92, "quote_volume": 311.418, "trades": 6, "taker_buy_quote": 55.7208}, {"ts": 1775395680000, "open": 1.09, "high": 1.09, "low": 1.089, "close": 1.089, "volume": 1326.8, "quote_volume": 1444.90584, "trades": 12, "taker_buy_quote": 52.85892}, {"ts": 1775395740000, "open": 1.089, "high": 1.089, "low": 1.088, "close": 1.088, "volume": 346.48, "quote_volume": 377.00989, "trades": 6, "taker_buy_quote": 74.90493}, {"ts": 1775395800000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 101.28, "quote_volume": 110.19264, "trades": 4, "taker_buy_quote": 110.19264}, {"ts": 1775395860000, "open": 1.088, "high": 1.089, "low": 1.088, "close": 1.089, "volume": 148.89, "quote_volume": 162.02682, "trades": 4, "taker_buy_quote": 162.02682}, {"ts": 1775395920000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 206.04, "quote_volume": 224.37756, "trades": 5, "taker_buy_quote": 224.37756}, {"ts": 1775395980000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 107.35, "quote_volume": 117.0115, "trades": 4, "taker_buy_quote": 117.0115}, {"ts": 1775396040000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 129.14, "quote_volume": 140.7626, "trades": 6, "taker_buy_quote": 140.7626}, {"ts": 1775396100000, "open": 1.089, "high": 1.09, "low": 1.089, "close": 1.09, "volume": 2123.95, "quote_volume": 2313.03342, "trades": 8, "taker_buy_quote": 1575.30126}, {"ts": 1775396160000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 79.42, "quote_volume": 86.5678, "trades": 4, "taker_buy_quote": 86.5678}, {"ts": 1775396220000, "open": 1.09, "high": 1.091, "low": 1.09, "close": 1.091, "volume": 81.01, "quote_volume": 88.34234, "trades": 3, "taker_buy_quote": 88.34234}, {"ts": 1775396280000, "open": 1.09, "high": 1.091, "low": 1.09, "close": 1.091, "volume": 285.87, "quote_volume": 311.87812, "trades": 5, "taker_buy_quote": 305.28362}, {"ts": 1775396340000, "open": 1.09, "high": 1.092, "low": 1.09, "close": 1.092, "volume": 1260.22, "quote_volume": 1375.18191, "trades": 14, "taker_buy_quote": 1188.15971}, {"ts": 1775396400000, "open": 1.093, "high": 1.093, "low": 1.091, "close": 1.092, "volume": 1238.33, "quote_volume": 1351.97061, "trades": 17, "taker_buy_quote": 658.8768}, {"ts": 1775396460000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 24.7, "quote_volume": 26.9971, "trades": 1, "taker_buy_quote": 26.9971}, {"ts": 1775396520000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396580000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 315.76, "quote_volume": 344.80992, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775396640000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 149.65, "quote_volume": 163.56745, "trades": 3, "taker_buy_quote": 163.56745}, {"ts": 1775396700000, "open": 1.093, "high": 1.093, "low": 1.092, "close": 1.093, "volume": 715.49, "quote_volume": 781.93067, "trades": 9, "taker_buy_quote": 426.86022}, {"ts": 1775396760000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 41.24, "quote_volume": 45.07532, "trades": 1, "taker_buy_quote": 45.07532}, {"ts": 1775396820000, "open": 1.094, "high": 1.095, "low": 1.094, "close": 1.095, "volume": 1094.5, "quote_volume": 1198.34844, "trades": 13, "taker_buy_quote": 1176.46844}, {"ts": 1775396880000, "open": 1.096, "high": 1.096, "low": 1.095, "close": 1.095, "volume": 289.32, "quote_volume": 316.9044, "trades": 3, "taker_buy_quote": 108.504}, {"ts": 1775396940000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 202.22, "quote_volume": 221.4309, "trades": 3, "taker_buy_quote": 199.5309}, {"ts": 1775397000000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 570.32, "quote_volume": 625.07072, "trades": 10, "taker_buy_quote": 617.56312}, {"ts": 1775397060000, "open": 1.096, "high": 1.096, "low": 1.095, "close": 1.096, "volume": 1262.61, "quote_volume": 1383.55496, "trades": 9, "taker_buy_quote": 170.154}, {"ts": 1775397120000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 710.26, "quote_volume": 777.7347, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775397180000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397240000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 116.8, "quote_volume": 127.7792, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775397300000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 155.25, "quote_volume": 169.8435, "trades": 3, "taker_buy_quote": 169.8435}, {"ts": 1775397360000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 96.24, "quote_volume": 105.28656, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775397420000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 304.7, "quote_volume": 333.0371, "trades": 7, "taker_buy_quote": 306.71766}, {"ts": 1775397480000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 6.59, "quote_volume": 7.19628, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775397540000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397600000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 390.42, "quote_volume": 426.72906, "trades": 5, "taker_buy_quote": 426.72906}, {"ts": 1775397660000, "open": 1.093, "high": 1.095, "low": 1.093, "close": 1.095, "volume": 875.07, "quote_volume": 956.69982, "trades": 14, "taker_buy_quote": 907.98481}, {"ts": 1775397720000, "open": 1.096, "high": 1.097, "low": 1.096, "close": 1.096, "volume": 485.93, "quote_volume": 532.58547, "trades": 12, "taker_buy_quote": 326.26347}, {"ts": 1775397780000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 391.35, "quote_volume": 428.9196, "trades": 4, "taker_buy_quote": 38.36}, {"ts": 1775397840000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397900000, "open": 1.096, "high": 1.097, "low": 1.096, "close": 1.097, "volume": 254.62, "quote_volume": 279.15467, "trades": 4, "taker_buy_quote": 99.99155}, {"ts": 1775397960000, "open": 1.097, "high": 1.097, "low": 1.096, "close": 1.096, "volume": 271.37, "quote_volume": 297.65789, "trades": 7, "taker_buy_quote": 67.98109}, {"ts": 1775398020000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 185.0, "quote_volume": 202.76, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775398080000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 909.99, "quote_volume": 997.34904, "trades": 12, "taker_buy_quote": 731.43752}, {"ts": 1775398140000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 410.88, "quote_volume": 450.32448, "trades": 5, "taker_buy_quote": 253.96512}, {"ts": 1775398200000, "open": 1.096, "high": 1.096, "low": 1.095, "close": 1.095, "volume": 168.05, "quote_volume": 184.0829, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775398260000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 41.0, "quote_volume": 44.895, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775398320000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 151.0, "quote_volume": 165.345, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775398380000, "open": 1.095, "high": 1.095, "low": 1.091, "close": 1.091, "volume": 2727.33, "quote_volume": 2981.54719, "trades": 26, "taker_buy_quote": 7.4898}, {"ts": 1775398440000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 199.22, "quote_volume": 217.54824, "trades": 2, "taker_buy_quote": 217.54824}, {"ts": 1775398500000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 42.19, "quote_volume": 46.07148, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775398560000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 80.8, "quote_volume": 88.1528, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775398620000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 962.3, "quote_volume": 1050.8316, "trades": 10, "taker_buy_quote": 1050.8316}, {"ts": 1775398680000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 139.0, "quote_volume": 151.788, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775398740000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398800000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 95.96, "quote_volume": 104.88428, "trades": 4, "taker_buy_quote": 104.88428}, {"ts": 1775398860000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398920000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 555.93, "quote_volume": 607.63149, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775398980000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 113.57, "quote_volume": 124.13201, "trades": 1, "taker_buy_quote": 124.13201}, {"ts": 1775399040000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399100000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 282.92, "quote_volume": 309.23156, "trades": 3, "taker_buy_quote": 93.3422}, {"ts": 1775399160000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 18.63, "quote_volume": 20.36259, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775399220000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399280000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 8.02, "quote_volume": 8.76586, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775399340000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 146.7, "quote_volume": 160.3431, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775399400000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399460000, "open": 1.092, "high": 1.093, "low": 1.092, "close": 1.093, "volume": 183.91, "quote_volume": 200.90763, "trades": 4, "taker_buy_quote": 85.15563}, {"ts": 1775399520000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 276.74, "quote_volume": 302.20008, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775399580000, "open": 1.092, "high": 1.093, "low": 1.092, "close": 1.093, "volume": 583.33, "quote_volume": 637.01794, "trades": 4, "taker_buy_quote": 637.01794}, {"ts": 1775399640000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 145.99, "quote_volume": 159.42108, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775399700000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399760000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399820000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399880000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 9.4, "quote_volume": 10.2554, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775399940000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400000000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400060000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400120000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 20.31, "quote_volume": 22.15821, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775400180000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 841.57, "quote_volume": 918.99444, "trades": 9, "taker_buy_quote": 918.99444}, {"ts": 1775400240000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 27.18, "quote_volume": 29.68056, "trades": 2, "taker_buy_quote": 22.17852}, {"ts": 1775400300000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400360000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400420000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400480000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 13.73, "quote_volume": 14.99316, "trades": 1, "taker_buy_quote": 14.99316}, {"ts": 1775400540000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 8.02, "quote_volume": 8.74982, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775400600000, "open": 1.092, "high": 1.092, "low": 1.09, "close": 1.09, "volume": 2424.96, "quote_volume": 2643.99649, "trades": 16, "taker_buy_quote": 24.99588}, {"ts": 1775400660000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 458.26, "quote_volume": 499.04514, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775400720000, "open": 1.088, "high": 1.089, "low": 1.087, "close": 1.089, "volume": 1168.56, "quote_volume": 1271.42787, "trades": 15, "taker_buy_quote": 1037.58658}, {"ts": 1775400780000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 17.0, "quote_volume": 18.496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775400840000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 188.0, "quote_volume": 204.544, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775400900000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 50.0, "quote_volume": 54.4, "trades": 1, "taker_buy_quote": 54.4}, {"ts": 1775400960000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 392.44, "quote_volume": 426.97472, "trades": 5, "taker_buy_quote": 426.97472}, {"ts": 1775401020000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 107.2, "quote_volume": 116.6336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775401080000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401140000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401200000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 788.33, "quote_volume": 856.91471, "trades": 8, "taker_buy_quote": 168.51761}, {"ts": 1775401260000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 2147.78, "quote_volume": 2336.78464, "trades": 11, "taker_buy_quote": 864.76416}, {"ts": 1775401320000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 174.56, "quote_volume": 189.74672, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775401380000, "open": 1.086, "high": 1.088, "low": 1.085, "close": 1.088, "volume": 1884.91, "quote_volume": 2047.10105, "trades": 14, "taker_buy_quote": 1166.69889}, {"ts": 1775401440000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401500000, "open": 1.087, "high": 1.087, "low": 1.086, "close": 1.086, "volume": 155.0, "quote_volume": 168.365, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775401560000, "open": 1.086, "high": 1.087, "low": 1.086, "close": 1.086, "volume": 1035.0, "quote_volume": 1124.8283, "trades": 9, "taker_buy_quote": 1086.8183}, {"ts": 1775401620000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401680000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 35.0, "quote_volume": 38.01, "trades": 1, "taker_buy_quote": 38.01}, {"ts": 1775401740000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401800000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401860000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 949.38, "quote_volume": 1031.02668, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775401920000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 5.93, "quote_volume": 6.43998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775401980000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 140.77, "quote_volume": 152.87622, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775402040000, "open": 1.086, "high": 1.087, "low": 1.086, "close": 1.087, "volume": 316.0, "quote_volume": 343.292, "trades": 4, "taker_buy_quote": 343.292}, {"ts": 1775402100000, "open": 1.086, "high": 1.086, "low": 1.085, "close": 1.085, "volume": 891.0, "quote_volume": 967.5746, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775402160000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 304.32, "quote_volume": 330.49152, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775402220000, "open": 1.087, "high": 1.088, "low": 1.087, "close": 1.088, "volume": 1462.21, "quote_volume": 1590.5797, "trades": 12, "taker_buy_quote": 1157.12064}, {"ts": 1775402280000, "open": 1.088, "high": 1.089, "low": 1.088, "close": 1.088, "volume": 1619.46, "quote_volume": 1761.98618, "trades": 13, "taker_buy_quote": 778.57562}, {"ts": 1775402340000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 13.7, "quote_volume": 14.9056, "trades": 1, "taker_buy_quote": 14.9056}, {"ts": 1775402400000, "open": 1.088, "high": 1.089, "low": 1.087, "close": 1.088, "volume": 880.51, "quote_volume": 958.04796, "trades": 14, "taker_buy_quote": 574.3026}, {"ts": 1775402460000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402520000, "open": 1.087, "high": 1.088, "low": 1.086, "close": 1.086, "volume": 1584.81, "quote_volume": 1722.63458, "trades": 23, "taker_buy_quote": 473.45048}, {"ts": 1775402580000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402640000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402700000, "open": 1.087, "high": 1.088, "low": 1.087, "close": 1.088, "volume": 1801.18, "quote_volume": 1958.77315, "trades": 59, "taker_buy_quote": 1958.77315}, {"ts": 1775402760000, "open": 1.089, "high": 1.093, "low": 1.089, "close": 1.093, "volume": 372.3, "quote_volume": 406.12889, "trades": 9, "taker_buy_quote": 240.08555}, {"ts": 1775402820000, "open": 1.094, "high": 1.094, "low": 1.092, "close": 1.092, "volume": 2349.76, "quote_volume": 2569.48213, "trades": 20, "taker_buy_quote": 1730.25936}, {"ts": 1775402880000, "open": 1.093, "high": 1.095, "low": 1.093, "close": 1.093, "volume": 1448.17, "quote_volume": 1583.89577, "trades": 18, "taker_buy_quote": 1242.63359}, {"ts": 1775402940000, "open": 1.092, "high": 1.093, "low": 1.092, "close": 1.093, "volume": 755.47, "quote_volume": 825.57224, "trades": 8, "taker_buy_quote": 815.56952}, {"ts": 1775403000000, "open": 1.093, "high": 1.098, "low": 1.093, "close": 1.097, "volume": 1020.9, "quote_volume": 1118.97609, "trades": 20, "taker_buy_quote": 790.61359}, {"ts": 1775403060000, "open": 1.098, "high": 1.1, "low": 1.094, "close": 1.094, "volume": 12215.44, "quote_volume": 13408.19512, "trades": 36, "taker_buy_quote": 2085.57397}, {"ts": 1775403120000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 596.73, "quote_volume": 652.82262, "trades": 5, "taker_buy_quote": 542.9522}, {"ts": 1775403180000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 1053.45, "quote_volume": 1151.42085, "trades": 5, "taker_buy_quote": 160.3431}, {"ts": 1775403240000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.093, "volume": 229.12, "quote_volume": 250.60728, "trades": 3, "taker_buy_quote": 195.95728}, {"ts": 1775403300000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 43.64, "quote_volume": 47.69852, "trades": 1, "taker_buy_quote": 47.69852}, {"ts": 1775403360000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403420000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 5.09, "quote_volume": 5.56846, "trades": 1, "taker_buy_quote": 5.56846}, {"ts": 1775403480000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.093, "volume": 155.51, "quote_volume": 169.99017, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775403540000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 7.56, "quote_volume": 8.27064, "trades": 1, "taker_buy_quote": 8.27064}, {"ts": 1775403600000, "open": 1.093, "high": 1.093, "low": 1.092, "close": 1.092, "volume": 144.23, "quote_volume": 157.54266, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775403660000, "open": 1.092, "high": 1.092, "low": 1.091, "close": 1.091, "volume": 1473.24, "quote_volume": 1607.46009, "trades": 12, "taker_buy_quote": 51.46247}, {"ts": 1775403720000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 123.27, "quote_volume": 134.3643, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775403780000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 801.41, "quote_volume": 874.33831, "trades": 6, "taker_buy_quote": 874.33831}, {"ts": 1775403840000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 233.03, "quote_volume": 254.23573, "trades": 2, "taker_buy_quote": 220.07652}, {"ts": 1775403900000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403960000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 250.58, "quote_volume": 273.38278, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404020000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404080000, "open": 1.092, "high": 1.093, "low": 1.092, "close": 1.093, "volume": 666.09, "quote_volume": 727.6007, "trades": 6, "taker_buy_quote": 727.6007}, {"ts": 1775404140000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 45.0, "quote_volume": 49.185, "trades": 2, "taker_buy_quote": 49.185}, {"ts": 1775404200000, "open": 1.093, "high": 1.093, "low": 1.092, "close": 1.092, "volume": 1249.45, "quote_volume": 1364.82054, "trades": 26, "taker_buy_quote": 130.27467}, {"ts": 1775404260000, "open": 1.093, "high": 1.093, "low": 1.092, "close": 1.092, "volume": 25.16, "quote_volume": 27.48386, "trades": 3, "taker_buy_quote": 9.99002}, {"ts": 1775404320000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404380000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 7.07, "quote_volume": 7.71337, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404440000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 1951.79, "quote_volume": 2131.35468, "trades": 8, "taker_buy_quote": 2131.35468}, {"ts": 1775404500000, "open": 1.092, "high": 1.093, "low": 1.092, "close": 1.093, "volume": 1171.48, "quote_volume": 1280.42122, "trades": 12, "taker_buy_quote": 1273.41058}, {"ts": 1775404560000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404620000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404680000, "open": 1.093, "high": 1.094, "low": 1.093, "close": 1.094, "volume": 738.92, "quote_volume": 808.00157, "trades": 8, "taker_buy_quote": 396.03894}, {"ts": 1775404740000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 1558.79, "quote_volume": 1705.31626, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775404800000, "open": 1.093, "high": 1.093, "low": 1.09, "close": 1.091, "volume": 2869.73, "quote_volume": 3131.69081, "trades": 21, "taker_buy_quote": 165.13842}, {"ts": 1775404860000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 1004.83, "quote_volume": 1097.27436, "trades": 8, "taker_buy_quote": 492.25176}, {"ts": 1775404920000, "open": 1.092, "high": 1.093, "low": 1.092, "close": 1.093, "volume": 441.37, "quote_volume": 482.11546, "trades": 6, "taker_buy_quote": 482.11546}, {"ts": 1775404980000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405040000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 43.38, "quote_volume": 47.41434, "trades": 1, "taker_buy_quote": 47.41434}, {"ts": 1775405100000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.093, "volume": 61.64, "quote_volume": 67.42508, "trades": 3, "taker_buy_quote": 57.50064}, {"ts": 1775405160000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 283.76, "quote_volume": 310.14968, "trades": 1, "taker_buy_quote": 310.14968}, {"ts": 1775405220000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 424.78, "quote_volume": 464.70932, "trades": 3, "taker_buy_quote": 464.70932}, {"ts": 1775405280000, "open": 1.093, "high": 1.094, "low": 1.093, "close": 1.094, "volume": 1806.83, "quote_volume": 1976.65352, "trades": 9, "taker_buy_quote": 620.98722}, {"ts": 1775405340000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.094, "volume": 3760.2, "quote_volume": 4113.5863, "trades": 10, "taker_buy_quote": 1013.68946}, {"ts": 1775405400000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405460000, "open": 1.095, "high": 1.095, "low": 1.094, "close": 1.094, "volume": 1885.88, "quote_volume": 2064.00156, "trades": 23, "taker_buy_quote": 768.8433}, {"ts": 1775405520000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 1033.34, "quote_volume": 1129.44062, "trades": 7, "taker_buy_quote": 832.76763}, {"ts": 1775405580000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 50.0, "quote_volume": 54.7, "trades": 2, "taker_buy_quote": 54.7}, {"ts": 1775405640000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 369.7, "quote_volume": 404.4518, "trades": 8, "taker_buy_quote": 404.4518}, {"ts": 1775405700000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 99.25, "quote_volume": 108.5795, "trades": 4, "taker_buy_quote": 108.5795}, {"ts": 1775405760000, "open": 1.094, "high": 1.095, "low": 1.094, "close": 1.094, "volume": 455.48, "quote_volume": 498.33012, "trades": 11, "taker_buy_quote": 498.33012}, {"ts": 1775405820000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405880000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 75.21, "quote_volume": 82.35495, "trades": 4, "taker_buy_quote": 82.35495}, {"ts": 1775405940000, "open": 1.095, "high": 1.096, "low": 1.095, "close": 1.095, "volume": 194.73, "quote_volume": 213.36425, "trades": 5, "taker_buy_quote": 188.17925}, {"ts": 1775406000000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 1318.96, "quote_volume": 1445.58016, "trades": 12, "taker_buy_quote": 945.99048}, {"ts": 1775406060000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 77.03, "quote_volume": 84.42488, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775406120000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406180000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406240000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 35.0, "quote_volume": 38.325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775406300000, "open": 1.095, "high": 1.095, "low": 1.093, "close": 1.093, "volume": 1502.64, "quote_volume": 1642.49966, "trades": 12, "taker_buy_quote": 38.325}, {"ts": 1775406360000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406420000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 354.04, "quote_volume": 386.96572, "trades": 10, "taker_buy_quote": 386.96572}, {"ts": 1775406480000, "open": 1.093, "high": 1.093, "low": 1.092, "close": 1.093, "volume": 655.74, "quote_volume": 716.56796, "trades": 10, "taker_buy_quote": 706.56524}, {"ts": 1775406540000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 99.9, "quote_volume": 109.1907, "trades": 2, "taker_buy_quote": 109.1907}, {"ts": 1775406600000, "open": 1.092, "high": 1.093, "low": 1.092, "close": 1.093, "volume": 400.34, "quote_volume": 437.27118, "trades": 5, "taker_buy_quote": 218.2815}, {"ts": 1775406660000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 9.16, "quote_volume": 10.01188, "trades": 1, "taker_buy_quote": 10.01188}, {"ts": 1775406720000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 1027.76, "quote_volume": 1124.36944, "trades": 11, "taker_buy_quote": 1124.36944}, {"ts": 1775406780000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 72.13, "quote_volume": 78.91022, "trades": 1, "taker_buy_quote": 78.91022}, {"ts": 1775406840000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406900000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406960000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407020000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407080000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407140000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407200000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 14.41, "quote_volume": 15.76454, "trades": 1, "taker_buy_quote": 15.76454}, {"ts": 1775407260000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 5.24, "quote_volume": 5.72732, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775407320000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407380000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407440000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407500000, "open": 1.092, "high": 1.092, "low": 1.091, "close": 1.091, "volume": 899.0, "quote_volume": 981.42604, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775407560000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407620000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 9.42, "quote_volume": 10.28664, "trades": 1, "taker_buy_quote": 10.28664}, {"ts": 1775407680000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407740000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 9.16, "quote_volume": 9.99356, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775407800000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 37.81, "quote_volume": 41.25071, "trades": 2, "taker_buy_quote": 41.25071}, {"ts": 1775407860000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 5.0, "quote_volume": 5.46, "trades": 1, "taker_buy_quote": 5.46}, {"ts": 1775407920000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 61.51, "quote_volume": 67.10741, "trades": 2, "taker_buy_quote": 17.48873}, {"ts": 1775407980000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 126.73, "quote_volume": 138.26243, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775408040000, "open": 1.09, "high": 1.09, "low": 1.089, "close": 1.089, "volume": 274.29, "quote_volume": 298.79339, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775408100000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 11.55, "quote_volume": 12.57795, "trades": 1, "taker_buy_quote": 12.57795}, {"ts": 1775408160000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 146.9, "quote_volume": 160.121, "trades": 2, "taker_buy_quote": 160.121}, {"ts": 1775408220000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 155.25, "quote_volume": 169.06725, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775408280000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 228.31, "quote_volume": 248.40128, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775408340000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 51.13, "quote_volume": 55.68057, "trades": 2, "taker_buy_quote": 55.68057}, {"ts": 1775408400000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408460000, "open": 1.087, "high": 1.088, "low": 1.087, "close": 1.088, "volume": 1234.66, "quote_volume": 1342.11008, "trades": 10, "taker_buy_quote": 37.71008}, {"ts": 1775408520000, "open": 1.087, "high": 1.087, "low": 1.086, "close": 1.087, "volume": 888.13, "quote_volume": 964.82431, "trades": 9, "taker_buy_quote": 39.68637}, {"ts": 1775408580000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 1566.84, "quote_volume": 1703.15508, "trades": 6, "taker_buy_quote": 1703.15508}, {"ts": 1775408640000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408700000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 49.75, "quote_volume": 54.128, "trades": 2, "taker_buy_quote": 54.128}, {"ts": 1775408760000, "open": 1.087, "high": 1.087, "low": 1.086, "close": 1.086, "volume": 818.81, "quote_volume": 889.33316, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775408820000, "open": 1.086, "high": 1.086, "low": 1.085, "close": 1.086, "volume": 1335.36, "quote_volume": 1450.19496, "trades": 14, "taker_buy_quote": 515.83914}, {"ts": 1775408880000, "open": 1.087, "high": 1.087, "low": 1.086, "close": 1.087, "volume": 1572.98, "quote_volume": 1709.67538, "trades": 14, "taker_buy_quote": 1542.5617}, {"ts": 1775408940000, "open": 1.087, "high": 1.087, "low": 1.086, "close": 1.087, "volume": 2205.45, "quote_volume": 2396.18497, "trades": 10, "taker_buy_quote": 168.75675}, {"ts": 1775409000000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 8.05, "quote_volume": 8.75035, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775409060000, "open": 1.088, "high": 1.089, "low": 1.088, "close": 1.089, "volume": 2483.87, "quote_volume": 2703.97502, "trades": 11, "taker_buy_quote": 2703.97502}, {"ts": 1775409120000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409180000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 430.34, "quote_volume": 468.20992, "trades": 4, "taker_buy_quote": 328.5216}, {"ts": 1775409240000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 29.0, "quote_volume": 31.552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775409300000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 5.81, "quote_volume": 6.32709, "trades": 1, "taker_buy_quote": 6.32709}, {"ts": 1775409360000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 90.7, "quote_volume": 98.6816, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775409420000, "open": 1.087, "high": 1.087, "low": 1.086, "close": 1.087, "volume": 3306.23, "quote_volume": 3592.43201, "trades": 34, "taker_buy_quote": 259.76039}, {"ts": 1775409480000, "open": 1.086, "high": 1.086, "low": 1.085, "close": 1.085, "volume": 894.03, "quote_volume": 970.29964, "trades": 9, "taker_buy_quote": 253.48326}, {"ts": 1775409540000, "open": 1.085, "high": 1.086, "low": 1.085, "close": 1.086, "volume": 1260.66, "quote_volume": 1367.98276, "trades": 8, "taker_buy_quote": 180.99276}, {"ts": 1775409600000, "open": 1.086, "high": 1.086, "low": 1.085, "close": 1.085, "volume": 1692.06, "quote_volume": 1835.92569, "trades": 2, "taker_buy_quote": 44.08074}, {"ts": 1775409660000, "open": 1.085, "high": 1.085, "low": 1.085, "close": 1.085, "volume": 134.44, "quote_volume": 145.8674, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775409720000, "open": 1.085, "high": 1.085, "low": 1.085, "close": 1.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409780000, "open": 1.085, "high": 1.085, "low": 1.085, "close": 1.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409840000, "open": 1.085, "high": 1.085, "low": 1.085, "close": 1.085, "volume": 29.96, "quote_volume": 32.5066, "trades": 2, "taker_buy_quote": 32.5066}, {"ts": 1775409900000, "open": 1.085, "high": 1.086, "low": 1.085, "close": 1.086, "volume": 1914.42, "quote_volume": 2077.2059, "trades": 12, "taker_buy_quote": 2077.2059}, {"ts": 1775409960000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410020000, "open": 1.086, "high": 1.086, "low": 1.084, "close": 1.086, "volume": 8276.11, "quote_volume": 8983.90709, "trades": 42, "taker_buy_quote": 5721.69568}, {"ts": 1775410080000, "open": 1.086, "high": 1.087, "low": 1.086, "close": 1.087, "volume": 870.6, "quote_volume": 945.48875, "trades": 3, "taker_buy_quote": 945.48875}, {"ts": 1775410140000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410200000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 52.0, "quote_volume": 56.524, "trades": 1, "taker_buy_quote": 56.524}, {"ts": 1775410260000, "open": 1.086, "high": 1.086, "low": 1.085, "close": 1.086, "volume": 948.25, "quote_volume": 1029.78997, "trades": 7, "taker_buy_quote": 305.2203}, {"ts": 1775410320000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410380000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 52.57, "quote_volume": 57.14359, "trades": 2, "taker_buy_quote": 57.14359}, {"ts": 1775410440000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410500000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 231.15, "quote_volume": 251.26005, "trades": 3, "taker_buy_quote": 251.26005}, {"ts": 1775410560000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410620000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410680000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410740000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 132.05, "quote_volume": 143.6704, "trades": 2, "taker_buy_quote": 143.6704}, {"ts": 1775410800000, "open": 1.088, "high": 1.089, "low": 1.088, "close": 1.088, "volume": 2164.49, "quote_volume": 2355.23867, "trades": 8, "taker_buy_quote": 2311.12027}, {"ts": 1775410860000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410920000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 8.09, "quote_volume": 8.81001, "trades": 1, "taker_buy_quote": 8.81001}, {"ts": 1775410980000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411040000, "open": 1.089, "high": 1.09, "low": 1.089, "close": 1.09, "volume": 6304.94, "quote_volume": 6868.83841, "trades": 15, "taker_buy_quote": 6868.83841}, {"ts": 1775411100000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 4442.75, "quote_volume": 4842.5975, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775411160000, "open": 1.089, "high": 1.089, "low": 1.088, "close": 1.088, "volume": 1887.25, "quote_volume": 2054.03526, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775411220000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411280000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411340000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411400000, "open": 1.089, "high": 1.089, "low": 1.088, "close": 1.088, "volume": 67.59, "quote_volume": 73.59851, "trades": 2, "taker_buy_quote": 65.98251}, {"ts": 1775411460000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 594.53, "quote_volume": 646.84864, "trades": 8, "taker_buy_quote": 242.96128}, {"ts": 1775411520000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 57.26, "quote_volume": 62.29888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775411580000, "open": 1.087, "high": 1.087, "low": 1.086, "close": 1.087, "volume": 2805.28, "quote_volume": 3048.64188, "trades": 22, "taker_buy_quote": 637.27549}, {"ts": 1775411640000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411700000, "open": 1.087, "high": 1.088, "low": 1.087, "close": 1.088, "volume": 19.59, "quote_volume": 21.30473, "trades": 3, "taker_buy_quote": 11.3152}, {"ts": 1775411760000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 2579.01, "quote_volume": 2805.96288, "trades": 11, "taker_buy_quote": 2805.96288}, {"ts": 1775411820000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 37.51, "quote_volume": 40.77337, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775411880000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 1025.92, "quote_volume": 1116.20096, "trades": 7, "taker_buy_quote": 1116.20096}, {"ts": 1775411940000, "open": 1.088, "high": 1.089, "low": 1.088, "close": 1.089, "volume": 645.66, "quote_volume": 702.50463, "trades": 3, "taker_buy_quote": 702.50463}, {"ts": 1775412000000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 363.15, "quote_volume": 395.47035, "trades": 3, "taker_buy_quote": 395.47035}, {"ts": 1775412060000, "open": 1.089, "high": 1.089, "low": 1.088, "close": 1.088, "volume": 1390.0, "quote_volume": 1512.60336, "trades": 13, "taker_buy_quote": 308.57904}, {"ts": 1775412120000, "open": 1.088, "high": 1.088, "low": 1.087, "close": 1.087, "volume": 804.43, "quote_volume": 874.85222, "trades": 8, "taker_buy_quote": 475.24928}, {"ts": 1775412180000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 7.0, "quote_volume": 7.602, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775412240000, "open": 1.087, "high": 1.088, "low": 1.087, "close": 1.088, "volume": 1745.17, "quote_volume": 1897.05284, "trades": 8, "taker_buy_quote": 1897.05284}, {"ts": 1775412300000, "open": 1.088, "high": 1.089, "low": 1.088, "close": 1.089, "volume": 3678.77, "quote_volume": 4003.66071, "trades": 12, "taker_buy_quote": 3855.18645}, {"ts": 1775412360000, "open": 1.089, "high": 1.089, "low": 1.088, "close": 1.088, "volume": 2254.24, "quote_volume": 2453.49418, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775412420000, "open": 1.087, "high": 1.087, "low": 1.086, "close": 1.086, "volume": 1892.99, "quote_volume": 2057.05176, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775412480000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412540000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 1226.03, "quote_volume": 1332.69461, "trades": 9, "taker_buy_quote": 1332.69461}, {"ts": 1775412600000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 3003.9, "quote_volume": 3268.2432, "trades": 11, "taker_buy_quote": 3268.2432}, {"ts": 1775412660000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 90.84, "quote_volume": 98.74308, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775412720000, "open": 1.087, "high": 1.087, "low": 1.086, "close": 1.087, "volume": 1062.39, "quote_volume": 1154.21893, "trades": 15, "taker_buy_quote": 34.46877}, {"ts": 1775412780000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412840000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412900000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 637.64, "quote_volume": 693.11468, "trades": 5, "taker_buy_quote": 693.11468}, {"ts": 1775412960000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 63.01, "quote_volume": 68.49187, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413020000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413080000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413140000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 623.99, "quote_volume": 678.27713, "trades": 5, "taker_buy_quote": 362.38406}, {"ts": 1775413200000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 129.12, "quote_volume": 140.35344, "trades": 1, "taker_buy_quote": 140.35344}, {"ts": 1775413260000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 232.49, "quote_volume": 252.71663, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775413320000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 913.0, "quote_volume": 992.431, "trades": 5, "taker_buy_quote": 992.431}, {"ts": 1775413380000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413440000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413500000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413560000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 5.82, "quote_volume": 6.32634, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413620000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 1010.75, "quote_volume": 1098.68525, "trades": 4, "taker_buy_quote": 1085.01079}, {"ts": 1775413680000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 371.95, "quote_volume": 404.30965, "trades": 3, "taker_buy_quote": 328.21965}, {"ts": 1775413740000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 851.33, "quote_volume": 925.39571, "trades": 4, "taker_buy_quote": 925.39571}, {"ts": 1775413800000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413860000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413920000, "open": 1.088, "high": 1.088, "low": 1.087, "close": 1.088, "volume": 3071.42, "quote_volume": 3341.55816, "trades": 21, "taker_buy_quote": 2048.8672}, {"ts": 1775413980000, "open": 1.089, "high": 1.089, "low": 1.088, "close": 1.088, "volume": 2603.39, "quote_volume": 2835.08439, "trades": 16, "taker_buy_quote": 2012.05818}, {"ts": 1775414040000, "open": 1.088, "high": 1.088, "low": 1.087, "close": 1.087, "volume": 1091.0, "quote_volume": 1186.28447, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775414100000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 13.79, "quote_volume": 15.00352, "trades": 1, "taker_buy_quote": 15.00352}, {"ts": 1775414160000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 2983.65, "quote_volume": 3246.2112, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775414220000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414280000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 25.27, "quote_volume": 27.46849, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775414340000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414400000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414460000, "open": 1.088, "high": 1.088, "low": 1.087, "close": 1.088, "volume": 1270.82, "quote_volume": 1381.71934, "trades": 17, "taker_buy_quote": 167.552}, {"ts": 1775414520000, "open": 1.088, "high": 1.089, "low": 1.087, "close": 1.088, "volume": 7198.08, "quote_volume": 7831.05103, "trades": 48, "taker_buy_quote": 5503.7804}, {"ts": 1775414580000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 15.18, "quote_volume": 16.51584, "trades": 1, "taker_buy_quote": 16.51584}, {"ts": 1775414640000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414700000, "open": 1.087, "high": 1.087, "low": 1.086, "close": 1.087, "volume": 1389.58, "quote_volume": 1510.36232, "trades": 15, "taker_buy_quote": 897.84026}, {"ts": 1775414760000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 501.51, "quote_volume": 545.14137, "trades": 8, "taker_buy_quote": 259.96692}, {"ts": 1775414820000, "open": 1.087, "high": 1.088, "low": 1.087, "close": 1.087, "volume": 1527.53, "quote_volume": 1661.36222, "trades": 36, "taker_buy_quote": 1642.97018}, {"ts": 1775414880000, "open": 1.087, "high": 1.087, "low": 1.086, "close": 1.087, "volume": 1217.33, "quote_volume": 1322.4687, "trades": 15, "taker_buy_quote": 117.9395}, {"ts": 1775414940000, "open": 1.087, "high": 1.088, "low": 1.087, "close": 1.088, "volume": 521.27, "quote_volume": 566.64849, "trades": 28, "taker_buy_quote": 566.64849}, {"ts": 1775415000000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415060000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415120000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 1507.75, "quote_volume": 1638.92425, "trades": 42, "taker_buy_quote": 0.0}, {"ts": 1775415180000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415240000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415300000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415360000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415420000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415480000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 2665.94, "quote_volume": 2895.21084, "trades": 20, "taker_buy_quote": 2057.57904}, {"ts": 1775415540000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415600000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415660000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 628.78, "quote_volume": 682.85508, "trades": 6, "taker_buy_quote": 655.7268}, {"ts": 1775415720000, "open": 1.086, "high": 1.087, "low": 1.085, "close": 1.087, "volume": 1782.96, "quote_volume": 1936.17881, "trades": 10, "taker_buy_quote": 293.5481}, {"ts": 1775415780000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415840000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415900000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 334.7, "quote_volume": 363.4842, "trades": 6, "taker_buy_quote": 38.01}, {"ts": 1775415960000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416020000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 7.57, "quote_volume": 8.22102, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775416080000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416140000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 755.25, "quote_volume": 820.95675, "trades": 9, "taker_buy_quote": 820.95675}, {"ts": 1775416200000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416260000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 14.7, "quote_volume": 15.9936, "trades": 1, "taker_buy_quote": 15.9936}, {"ts": 1775416320000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 244.01, "quote_volume": 265.48288, "trades": 6, "taker_buy_quote": 156.79168}, {"ts": 1775416380000, "open": 1.088, "high": 1.089, "low": 1.088, "close": 1.089, "volume": 123.8, "quote_volume": 134.7183, "trades": 4, "taker_buy_quote": 26.0271}, {"ts": 1775416440000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 1060.31, "quote_volume": 1154.67759, "trades": 10, "taker_buy_quote": 898.98039}, {"ts": 1775416500000, "open": 1.089, "high": 1.089, "low": 1.088, "close": 1.088, "volume": 4669.2, "quote_volume": 5084.72117, "trades": 17, "taker_buy_quote": 1573.95348}, {"ts": 1775416560000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 473.24, "quote_volume": 515.35836, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775416620000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 6.32, "quote_volume": 6.88248, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775416680000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 3376.65, "quote_volume": 3677.17185, "trades": 13, "taker_buy_quote": 495.13563}, {"ts": 1775416740000, "open": 1.09, "high": 1.091, "low": 1.09, "close": 1.091, "volume": 185.72, "quote_volume": 202.48058, "trades": 5, "taker_buy_quote": 202.48058}, {"ts": 1775416800000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416860000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 304.03, "quote_volume": 332.00076, "trades": 6, "taker_buy_quote": 311.91888}, {"ts": 1775416920000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 488.57, "quote_volume": 533.02987, "trades": 7, "taker_buy_quote": 329.42745}, {"ts": 1775416980000, "open": 1.091, "high": 1.091, "low": 1.09, "close": 1.09, "volume": 728.06, "quote_volume": 794.22005, "trades": 4, "taker_buy_quote": 692.40315}, {"ts": 1775417040000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417100000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417160000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 843.03, "quote_volume": 919.74573, "trades": 8, "taker_buy_quote": 810.64573}, {"ts": 1775417220000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 146.7, "quote_volume": 160.0497, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775417280000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417340000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 460.52, "quote_volume": 501.9668, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775417400000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417460000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 874.68, "quote_volume": 952.52652, "trades": 8, "taker_buy_quote": 942.5295}, {"ts": 1775417520000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 7.78, "quote_volume": 8.46464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775417580000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417640000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417700000, "open": 1.088, "high": 1.088, "low": 1.087, "close": 1.087, "volume": 1032.0, "quote_volume": 1121.84169, "trades": 13, "taker_buy_quote": 362.31884}, {"ts": 1775417760000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417820000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417880000, "open": 1.087, "high": 1.087, "low": 1.085, "close": 1.085, "volume": 454.77, "quote_volume": 494.01171, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775417940000, "open": 1.085, "high": 1.085, "low": 1.085, "close": 1.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418000000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 2002.0, "quote_volume": 2170.168, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775418060000, "open": 1.085, "high": 1.085, "low": 1.084, "close": 1.084, "volume": 191.94, "quote_volume": 208.1849, "trades": 2, "taker_buy_quote": 132.3049}, {"ts": 1775418120000, "open": 1.084, "high": 1.084, "low": 1.083, "close": 1.083, "volume": 2713.05, "quote_volume": 2939.53291, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775418180000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 1171.98, "quote_volume": 1270.42632, "trades": 11, "taker_buy_quote": 1270.42632}, {"ts": 1775418240000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418300000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 598.0, "quote_volume": 648.232, "trades": 2, "taker_buy_quote": 648.232}, {"ts": 1775418360000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418420000, "open": 1.083, "high": 1.083, "low": 1.082, "close": 1.083, "volume": 6742.7, "quote_volume": 7300.42399, "trades": 23, "taker_buy_quote": 2894.95647}, {"ts": 1775418480000, "open": 1.082, "high": 1.083, "low": 1.081, "close": 1.083, "volume": 2309.73, "quote_volume": 2499.8968, "trades": 18, "taker_buy_quote": 858.7107}, {"ts": 1775418540000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418600000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418660000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418720000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 1776.93, "quote_volume": 1924.41519, "trades": 3, "taker_buy_quote": 1924.41519}, {"ts": 1775418780000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 3816.19, "quote_volume": 4136.74996, "trades": 22, "taker_buy_quote": 3118.5054}, {"ts": 1775418840000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418900000, "open": 1.085, "high": 1.085, "low": 1.085, "close": 1.085, "volume": 5.83, "quote_volume": 6.32555, "trades": 1, "taker_buy_quote": 6.32555}, {"ts": 1775418960000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 5.82, "quote_volume": 6.30888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775419020000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419080000, "open": 1.085, "high": 1.085, "low": 1.085, "close": 1.085, "volume": 1068.65, "quote_volume": 1159.48525, "trades": 5, "taker_buy_quote": 1159.48525}, {"ts": 1775419140000, "open": 1.085, "high": 1.085, "low": 1.085, "close": 1.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419200000, "open": 1.086, "high": 1.087, "low": 1.086, "close": 1.087, "volume": 223.35, "quote_volume": 242.56498, "trades": 4, "taker_buy_quote": 112.24498}, {"ts": 1775419260000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419320000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 1281.32, "quote_volume": 1392.79484, "trades": 5, "taker_buy_quote": 1392.79484}, {"ts": 1775419380000, "open": 1.088, "high": 1.093, "low": 1.088, "close": 1.09, "volume": 17929.05, "quote_volume": 19540.35184, "trades": 68, "taker_buy_quote": 17891.13216}, {"ts": 1775419440000, "open": 1.09, "high": 1.09, "low": 1.088, "close": 1.088, "volume": 5657.38, "quote_volume": 6164.52599, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775419500000, "open": 1.088, "high": 1.088, "low": 1.087, "close": 1.088, "volume": 2611.14, "quote_volume": 2838.47363, "trades": 14, "taker_buy_quote": 227.49043}, {"ts": 1775419560000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419620000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419680000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419740000, "open": 1.087, "high": 1.087, "low": 1.086, "close": 1.086, "volume": 52.85, "quote_volume": 57.43874, "trades": 2, "taker_buy_quote": 47.43668}, {"ts": 1775419800000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419860000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419920000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 92.08, "quote_volume": 99.99888, "trades": 1, "taker_buy_quote": 99.99888}, {"ts": 1775419980000, "open": 1.085, "high": 1.085, "low": 1.085, "close": 1.085, "volume": 92.08, "quote_volume": 99.9068, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775420040000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 71.98, "quote_volume": 78.17028, "trades": 1, "taker_buy_quote": 78.17028}, {"ts": 1775420100000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420160000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420220000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 2772.22, "quote_volume": 3010.63092, "trades": 10, "taker_buy_quote": 3010.63092}, {"ts": 1775420280000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420340000, "open": 1.085, "high": 1.085, "low": 1.085, "close": 1.085, "volume": 9.46, "quote_volume": 10.2641, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775420400000, "open": 1.085, "high": 1.085, "low": 1.085, "close": 1.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420460000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 336.34, "quote_volume": 365.26524, "trades": 4, "taker_buy_quote": 365.26524}, {"ts": 1775420520000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420580000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420640000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 44.68, "quote_volume": 48.52248, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775420700000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 251.15, "quote_volume": 272.7489, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775420760000, "open": 1.085, "high": 1.086, "low": 1.085, "close": 1.086, "volume": 1008.92, "quote_volume": 1095.61559, "trades": 11, "taker_buy_quote": 997.5453}, {"ts": 1775420820000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420880000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420940000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 2437.02, "quote_volume": 2646.60372, "trades": 6, "taker_buy_quote": 2646.60372}, {"ts": 1775421000000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 22.38, "quote_volume": 24.32706, "trades": 1, "taker_buy_quote": 24.32706}, {"ts": 1775421060000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421120000, "open": 1.086, "high": 1.086, "low": 1.085, "close": 1.086, "volume": 1382.14, "quote_volume": 1500.01115, "trades": 14, "taker_buy_quote": 8.6337}, {"ts": 1775421180000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421240000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 5.25, "quote_volume": 5.7015, "trades": 1, "taker_buy_quote": 5.7015}, {"ts": 1775421300000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421360000, "open": 1.085, "high": 1.085, "low": 1.085, "close": 1.085, "volume": 26.9, "quote_volume": 29.1865, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775421420000, "open": 1.086, "high": 1.09, "low": 1.086, "close": 1.086, "volume": 7607.15, "quote_volume": 8270.85239, "trades": 59, "taker_buy_quote": 6295.03879}, {"ts": 1775421480000, "open": 1.087, "high": 1.088, "low": 1.087, "close": 1.088, "volume": 2232.99, "quote_volume": 2429.30312, "trades": 15, "taker_buy_quote": 2429.30312}, {"ts": 1775421540000, "open": 1.087, "high": 1.087, "low": 1.086, "close": 1.086, "volume": 542.49, "quote_volume": 589.50924, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775421600000, "open": 1.087, "high": 1.088, "low": 1.087, "close": 1.088, "volume": 168.2, "quote_volume": 182.87062, "trades": 4, "taker_buy_quote": 40.49536}, {"ts": 1775421660000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 130.98, "quote_volume": 142.37526, "trades": 2, "taker_buy_quote": 142.37526}, {"ts": 1775421720000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 32.04, "quote_volume": 34.82748, "trades": 2, "taker_buy_quote": 34.82748}, {"ts": 1775421780000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 401.85, "quote_volume": 436.4091, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775421840000, "open": 1.085, "high": 1.085, "low": 1.085, "close": 1.085, "volume": 1490.31, "quote_volume": 1616.98635, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775421900000, "open": 1.085, "high": 1.085, "low": 1.085, "close": 1.085, "volume": 166.66, "quote_volume": 180.8261, "trades": 2, "taker_buy_quote": 180.8261}, {"ts": 1775421960000, "open": 1.085, "high": 1.085, "low": 1.085, "close": 1.085, "volume": 5.1, "quote_volume": 5.5335, "trades": 1, "taker_buy_quote": 5.5335}, {"ts": 1775422020000, "open": 1.085, "high": 1.085, "low": 1.085, "close": 1.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422080000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 636.0, "quote_volume": 690.696, "trades": 8, "taker_buy_quote": 690.696}, {"ts": 1775422140000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422200000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422260000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 17.02, "quote_volume": 18.48372, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775422320000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422380000, "open": 1.086, "high": 1.086, "low": 1.085, "close": 1.085, "volume": 339.58, "quote_volume": 368.69488, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775422440000, "open": 1.085, "high": 1.085, "low": 1.085, "close": 1.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422500000, "open": 1.085, "high": 1.085, "low": 1.085, "close": 1.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422560000, "open": 1.085, "high": 1.085, "low": 1.085, "close": 1.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422620000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 43.64, "quote_volume": 47.39304, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775422680000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422740000, "open": 1.085, "high": 1.086, "low": 1.085, "close": 1.086, "volume": 319.98, "quote_volume": 347.4324, "trades": 4, "taker_buy_quote": 275.9526}, {"ts": 1775422800000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422860000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422920000, "open": 1.085, "high": 1.085, "low": 1.084, "close": 1.085, "volume": 1224.04, "quote_volume": 1327.1383, "trades": 10, "taker_buy_quote": 230.2799}, {"ts": 1775422980000, "open": 1.085, "high": 1.086, "low": 1.085, "close": 1.086, "volume": 1972.84, "quote_volume": 2141.97189, "trades": 15, "taker_buy_quote": 2141.97189}, {"ts": 1775423040000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 680.86, "quote_volume": 740.09482, "trades": 5, "taker_buy_quote": 740.09482}, {"ts": 1775423100000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 236.42, "quote_volume": 256.75212, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775423160000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423220000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423280000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423340000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423400000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423460000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423520000, "open": 1.086, "high": 1.086, "low": 1.084, "close": 1.085, "volume": 1450.31, "quote_volume": 1573.6867, "trades": 14, "taker_buy_quote": 52.1451}, {"ts": 1775423580000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 3274.35, "quote_volume": 3549.3954, "trades": 7, "taker_buy_quote": 69.27844}, {"ts": 1775423640000, "open": 1.085, "high": 1.085, "low": 1.085, "close": 1.085, "volume": 13.67, "quote_volume": 14.83195, "trades": 1, "taker_buy_quote": 14.83195}, {"ts": 1775423700000, "open": 1.084, "high": 1.084, "low": 1.083, "close": 1.083, "volume": 1095.0, "quote_volume": 1186.2262, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775423760000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423820000, "open": 1.083, "high": 1.083, "low": 1.082, "close": 1.082, "volume": 1180.55, "quote_volume": 1277.44065, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775423880000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 7.91, "quote_volume": 8.56653, "trades": 1, "taker_buy_quote": 8.56653}, {"ts": 1775423940000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 568.75, "quote_volume": 615.95625, "trades": 1, "taker_buy_quote": 615.95625}, {"ts": 1775424000000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424060000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 2713.36, "quote_volume": 2941.28224, "trades": 9, "taker_buy_quote": 2941.28224}, {"ts": 1775424120000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424180000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424240000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 801.05, "quote_volume": 868.3382, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775424300000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424360000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424420000, "open": 1.084, "high": 1.084, "low": 1.082, "close": 1.082, "volume": 1697.86, "quote_volume": 1838.88999, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775424480000, "open": 1.082, "high": 1.082, "low": 1.082, "close": 1.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424540000, "open": 1.081, "high": 1.082, "low": 1.081, "close": 1.082, "volume": 102.85, "quote_volume": 111.2107, "trades": 2, "taker_buy_quote": 32.2977}, {"ts": 1775424600000, "open": 1.082, "high": 1.082, "low": 1.082, "close": 1.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424660000, "open": 1.081, "high": 1.082, "low": 1.081, "close": 1.082, "volume": 20.17, "quote_volume": 21.81294, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775424720000, "open": 1.082, "high": 1.082, "low": 1.081, "close": 1.081, "volume": 1423.43, "quote_volume": 1539.98726, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775424780000, "open": 1.081, "high": 1.081, "low": 1.081, "close": 1.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424840000, "open": 1.081, "high": 1.081, "low": 1.081, "close": 1.081, "volume": 1536.28, "quote_volume": 1660.71868, "trades": 9, "taker_buy_quote": 25.36026}, {"ts": 1775424900000, "open": 1.08, "high": 1.08, "low": 1.08, "close": 1.08, "volume": 123.0, "quote_volume": 132.84, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775424960000, "open": 1.081, "high": 1.081, "low": 1.08, "close": 1.08, "volume": 82.95, "quote_volume": 89.63595, "trades": 2, "taker_buy_quote": 53.99595}, {"ts": 1775425020000, "open": 1.08, "high": 1.08, "low": 1.08, "close": 1.08, "volume": 477.01, "quote_volume": 515.1708, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775425080000, "open": 1.081, "high": 1.081, "low": 1.081, "close": 1.081, "volume": 2775.82, "quote_volume": 3000.66142, "trades": 11, "taker_buy_quote": 3000.66142}, {"ts": 1775425140000, "open": 1.081, "high": 1.081, "low": 1.081, "close": 1.081, "volume": 11.7, "quote_volume": 12.6477, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775425200000, "open": 1.082, "high": 1.082, "low": 1.081, "close": 1.082, "volume": 2075.03, "quote_volume": 2243.85204, "trades": 6, "taker_buy_quote": 805.66802}, {"ts": 1775425260000, "open": 1.081, "high": 1.081, "low": 1.081, "close": 1.081, "volume": 4270.18, "quote_volume": 4616.06458, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775425320000, "open": 1.08, "high": 1.08, "low": 1.08, "close": 1.08, "volume": 442.0, "quote_volume": 477.36, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775425380000, "open": 1.08, "high": 1.08, "low": 1.08, "close": 1.08, "volume": 180.1, "quote_volume": 194.508, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775425440000, "open": 1.081, "high": 1.081, "low": 1.081, "close": 1.081, "volume": 2334.05, "quote_volume": 2523.10805, "trades": 5, "taker_buy_quote": 2523.10805}, {"ts": 1775425500000, "open": 1.081, "high": 1.081, "low": 1.081, "close": 1.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425560000, "open": 1.081, "high": 1.081, "low": 1.081, "close": 1.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425620000, "open": 1.081, "high": 1.081, "low": 1.081, "close": 1.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425680000, "open": 1.081, "high": 1.081, "low": 1.081, "close": 1.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425740000, "open": 1.081, "high": 1.082, "low": 1.081, "close": 1.082, "volume": 3062.38, "quote_volume": 3313.24711, "trades": 5, "taker_buy_quote": 3045.10506}, {"ts": 1775425800000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 46.21, "quote_volume": 50.04543, "trades": 1, "taker_buy_quote": 50.04543}, {"ts": 1775425860000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425920000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 2705.16, "quote_volume": 2929.68828, "trades": 5, "taker_buy_quote": 2929.68828}, {"ts": 1775425980000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 1255.07, "quote_volume": 1360.49588, "trades": 6, "taker_buy_quote": 1279.95468}, {"ts": 1775426040000, "open": 1.085, "high": 1.086, "low": 1.084, "close": 1.084, "volume": 5482.85, "quote_volume": 5947.83538, "trades": 28, "taker_buy_quote": 2911.64271}, {"ts": 1775426100000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 80.73, "quote_volume": 87.51132, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775426160000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426220000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 1347.72, "quote_volume": 1459.58076, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775426280000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426340000, "open": 1.082, "high": 1.082, "low": 1.081, "close": 1.082, "volume": 1513.99, "quote_volume": 1637.89508, "trades": 11, "taker_buy_quote": 1127.43318}, {"ts": 1775426400000, "open": 1.082, "high": 1.082, "low": 1.08, "close": 1.081, "volume": 3573.76, "quote_volume": 3863.8775, "trades": 17, "taker_buy_quote": 381.88182}, {"ts": 1775426460000, "open": 1.081, "high": 1.082, "low": 1.081, "close": 1.082, "volume": 2690.01, "quote_volume": 2909.45869, "trades": 11, "taker_buy_quote": 2698.12245}, {"ts": 1775426520000, "open": 1.083, "high": 1.085, "low": 1.082, "close": 1.085, "volume": 15939.86, "quote_volume": 17268.02081, "trades": 48, "taker_buy_quote": 13782.44944}, {"ts": 1775426580000, "open": 1.084, "high": 1.084, "low": 1.083, "close": 1.083, "volume": 4156.78, "quote_volume": 4505.19116, "trades": 13, "taker_buy_quote": 3650.71688}, {"ts": 1775426640000, "open": 1.083, "high": 1.084, "low": 1.083, "close": 1.084, "volume": 1353.0, "quote_volume": 1466.4571, "trades": 8, "taker_buy_quote": 1466.4571}, {"ts": 1775426700000, "open": 1.084, "high": 1.084, "low": 1.083, "close": 1.083, "volume": 1298.87, "quote_volume": 1406.87111, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775426760000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 6.61, "quote_volume": 7.15863, "trades": 1, "taker_buy_quote": 7.15863}, {"ts": 1775426820000, "open": 1.082, "high": 1.083, "low": 1.082, "close": 1.083, "volume": 1148.7, "quote_volume": 1242.97673, "trades": 15, "taker_buy_quote": 90.24639}, {"ts": 1775426880000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426940000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427000000, "open": 1.083, "high": 1.083, "low": 1.079, "close": 1.079, "volume": 7123.69, "quote_volume": 7696.10959, "trades": 39, "taker_buy_quote": 51.876}, {"ts": 1775427060000, "open": 1.079, "high": 1.08, "low": 1.078, "close": 1.08, "volume": 6347.26, "quote_volume": 6848.11854, "trades": 27, "taker_buy_quote": 3340.56349}, {"ts": 1775427120000, "open": 1.079, "high": 1.08, "low": 1.079, "close": 1.08, "volume": 3164.55, "quote_volume": 3417.09988, "trades": 16, "taker_buy_quote": 2754.4644}, {"ts": 1775427180000, "open": 1.08, "high": 1.08, "low": 1.079, "close": 1.079, "volume": 190.15, "quote_volume": 205.34951, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775427240000, "open": 1.08, "high": 1.08, "low": 1.08, "close": 1.08, "volume": 330.39, "quote_volume": 356.8212, "trades": 4, "taker_buy_quote": 356.8212}, {"ts": 1775427300000, "open": 1.08, "high": 1.08, "low": 1.08, "close": 1.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427360000, "open": 1.08, "high": 1.08, "low": 1.08, "close": 1.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427420000, "open": 1.08, "high": 1.08, "low": 1.08, "close": 1.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427480000, "open": 1.08, "high": 1.08, "low": 1.08, "close": 1.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427540000, "open": 1.08, "high": 1.08, "low": 1.08, "close": 1.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427600000, "open": 1.08, "high": 1.08, "low": 1.08, "close": 1.08, "volume": 282.32, "quote_volume": 304.9056, "trades": 2, "taker_buy_quote": 210.492}, {"ts": 1775427660000, "open": 1.079, "high": 1.079, "low": 1.079, "close": 1.079, "volume": 11.0, "quote_volume": 11.869, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775427720000, "open": 1.079, "high": 1.079, "low": 1.077, "close": 1.078, "volume": 11661.67, "quote_volume": 12568.40712, "trades": 41, "taker_buy_quote": 1021.42656}, {"ts": 1775427780000, "open": 1.079, "high": 1.079, "low": 1.079, "close": 1.079, "volume": 3252.13, "quote_volume": 3509.04827, "trades": 14, "taker_buy_quote": 3509.04827}, {"ts": 1775427840000, "open": 1.08, "high": 1.08, "low": 1.08, "close": 1.08, "volume": 47.26, "quote_volume": 51.0408, "trades": 1, "taker_buy_quote": 51.0408}, {"ts": 1775427900000, "open": 1.079, "high": 1.079, "low": 1.079, "close": 1.079, "volume": 713.82, "quote_volume": 770.21178, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775427960000, "open": 1.078, "high": 1.078, "low": 1.078, "close": 1.078, "volume": 9.44, "quote_volume": 10.17632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775428020000, "open": 1.078, "high": 1.079, "low": 1.078, "close": 1.079, "volume": 159.44, "quote_volume": 172.01276, "trades": 2, "taker_buy_quote": 147.21876}, {"ts": 1775428080000, "open": 1.079, "high": 1.08, "low": 1.079, "close": 1.08, "volume": 352.52, "quote_volume": 380.44158, "trades": 4, "taker_buy_quote": 380.44158}, {"ts": 1775428140000, "open": 1.08, "high": 1.08, "low": 1.08, "close": 1.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428200000, "open": 1.08, "high": 1.081, "low": 1.08, "close": 1.08, "volume": 1149.41, "quote_volume": 1241.4016, "trades": 12, "taker_buy_quote": 1241.4016}, {"ts": 1775428260000, "open": 1.081, "high": 1.084, "low": 1.081, "close": 1.084, "volume": 4530.84, "quote_volume": 4903.20087, "trades": 34, "taker_buy_quote": 4903.20087}, {"ts": 1775428320000, "open": 1.084, "high": 1.085, "low": 1.084, "close": 1.085, "volume": 600.87, "quote_volume": 651.64431, "trades": 10, "taker_buy_quote": 651.64431}, {"ts": 1775428380000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 2747.64, "quote_volume": 2978.44176, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775428440000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 1275.17, "quote_volume": 1382.28428, "trades": 20, "taker_buy_quote": 802.34428}, {"ts": 1775428500000, "open": 1.083, "high": 1.084, "low": 1.083, "close": 1.083, "volume": 327.94, "quote_volume": 355.23152, "trades": 5, "taker_buy_quote": 265.2992}, {"ts": 1775428560000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428620000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428680000, "open": 1.083, "high": 1.084, "low": 1.083, "close": 1.084, "volume": 1359.29, "quote_volume": 1473.11119, "trades": 22, "taker_buy_quote": 1210.49051}, {"ts": 1775428740000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428800000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 155.25, "quote_volume": 168.291, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775428860000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 333.32, "quote_volume": 360.98556, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775428920000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428980000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 10021.2, "quote_volume": 10862.9808, "trades": 12, "taker_buy_quote": 10862.9808}, {"ts": 1775429040000, "open": 1.085, "high": 1.089, "low": 1.085, "close": 1.087, "volume": 6761.96, "quote_volume": 7350.97092, "trades": 64, "taker_buy_quote": 4877.76129}, {"ts": 1775429100000, "open": 1.087, "high": 1.088, "low": 1.087, "close": 1.088, "volume": 923.78, "quote_volume": 1004.56214, "trades": 9, "taker_buy_quote": 491.85685}, {"ts": 1775429160000, "open": 1.089, "high": 1.09, "low": 1.089, "close": 1.09, "volume": 222.97, "quote_volume": 243.00923, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775429220000, "open": 1.089, "high": 1.089, "low": 1.088, "close": 1.088, "volume": 1358.78, "quote_volume": 1479.33473, "trades": 10, "taker_buy_quote": 732.52674}, {"ts": 1775429280000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 116.14, "quote_volume": 126.36032, "trades": 2, "taker_buy_quote": 126.36032}, {"ts": 1775429340000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 1057.45, "quote_volume": 1150.5056, "trades": 6, "taker_buy_quote": 874.32768}, {"ts": 1775429400000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 218.0, "quote_volume": 237.402, "trades": 4, "taker_buy_quote": 237.402}, {"ts": 1775429460000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429520000, "open": 1.089, "high": 1.089, "low": 1.088, "close": 1.088, "volume": 155.02, "quote_volume": 168.80894, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775429580000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 350.15, "quote_volume": 380.9632, "trades": 2, "taker_buy_quote": 380.9632}, {"ts": 1775429640000, "open": 1.089, "high": 1.089, "low": 1.087, "close": 1.087, "volume": 884.22, "quote_volume": 962.20081, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775429700000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 373.98, "quote_volume": 406.89024, "trades": 4, "taker_buy_quote": 406.89024}, {"ts": 1775429760000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429820000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 1067.43, "quote_volume": 1164.56613, "trades": 6, "taker_buy_quote": 1111.10713}, {"ts": 1775429880000, "open": 1.091, "high": 1.093, "low": 1.091, "close": 1.092, "volume": 3814.81, "quote_volume": 4163.74719, "trades": 42, "taker_buy_quote": 1562.59836}, {"ts": 1775429940000, "open": 1.092, "high": 1.094, "low": 1.092, "close": 1.094, "volume": 926.05, "quote_volume": 1012.21622, "trades": 12, "taker_buy_quote": 960.89222}, {"ts": 1775430000000, "open": 1.094, "high": 1.094, "low": 1.092, "close": 1.092, "volume": 2300.03, "quote_volume": 2513.32803, "trades": 23, "taker_buy_quote": 1016.80728}, {"ts": 1775430060000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 3156.34, "quote_volume": 3446.72328, "trades": 15, "taker_buy_quote": 2562.0504}, {"ts": 1775430120000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 566.84, "quote_volume": 618.42244, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775430180000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430240000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 91.74, "quote_volume": 99.9966, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775430300000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 5.29, "quote_volume": 5.7661, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775430360000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 567.53, "quote_volume": 619.17523, "trades": 6, "taker_buy_quote": 382.01365}, {"ts": 1775430420000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 883.71, "quote_volume": 965.01132, "trades": 6, "taker_buy_quote": 965.01132}, {"ts": 1775430480000, "open": 1.093, "high": 1.094, "low": 1.092, "close": 1.092, "volume": 7366.63, "quote_volume": 8047.43001, "trades": 19, "taker_buy_quote": 327.20446}, {"ts": 1775430540000, "open": 1.092, "high": 1.093, "low": 1.092, "close": 1.093, "volume": 920.46, "quote_volume": 1005.37102, "trades": 5, "taker_buy_quote": 1005.37102}, {"ts": 1775430600000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 438.93, "quote_volume": 479.31156, "trades": 4, "taker_buy_quote": 320.67672}, {"ts": 1775430660000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430720000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 156.83, "quote_volume": 171.25836, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775430780000, "open": 1.092, "high": 1.093, "low": 1.092, "close": 1.093, "volume": 424.31, "quote_volume": 463.73748, "trades": 4, "taker_buy_quote": 427.31928}, {"ts": 1775430840000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 603.9, "quote_volume": 660.6666, "trades": 6, "taker_buy_quote": 534.99882}, {"ts": 1775430900000, "open": 1.096, "high": 1.099, "low": 1.096, "close": 1.098, "volume": 2121.05, "quote_volume": 2328.99507, "trades": 23, "taker_buy_quote": 1931.76103}, {"ts": 1775430960000, "open": 1.099, "high": 1.1, "low": 1.097, "close": 1.097, "volume": 351.16, "quote_volume": 385.83386, "trades": 11, "taker_buy_quote": 132.059}, {"ts": 1775431020000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 454.71, "quote_volume": 499.53839, "trades": 12, "taker_buy_quote": 301.57389}, {"ts": 1775431080000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431140000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 151.13, "quote_volume": 165.94074, "trades": 3, "taker_buy_quote": 136.93158}, {"ts": 1775431200000, "open": 1.098, "high": 1.1, "low": 1.098, "close": 1.1, "volume": 228.33, "quote_volume": 250.97133, "trades": 3, "taker_buy_quote": 230.97675}, {"ts": 1775431260000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 1638.05, "quote_volume": 1801.855, "trades": 7, "taker_buy_quote": 1801.855}, {"ts": 1775431320000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 4253.85, "quote_volume": 4674.98115, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775431380000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431440000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 8.87, "quote_volume": 9.73039, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775431500000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 422.7, "quote_volume": 464.1246, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775431560000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 51.16, "quote_volume": 56.21861, "trades": 4, "taker_buy_quote": 43.03684}, {"ts": 1775431620000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 657.45, "quote_volume": 721.8801, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775431680000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431740000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 155.25, "quote_volume": 170.4645, "trades": 1, "taker_buy_quote": 170.4645}, {"ts": 1775431800000, "open": 1.099, "high": 1.101, "low": 1.099, "close": 1.101, "volume": 5535.89, "quote_volume": 6088.923, "trades": 14, "taker_buy_quote": 6088.923}, {"ts": 1775431860000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431920000, "open": 1.102, "high": 1.105, "low": 1.102, "close": 1.105, "volume": 7643.02, "quote_volume": 8436.14085, "trades": 35, "taker_buy_quote": 2433.20763}, {"ts": 1775431980000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.105, "volume": 1004.37, "quote_volume": 1109.8352, "trades": 10, "taker_buy_quote": 733.12965}, {"ts": 1775432040000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 378.29, "quote_volume": 418.01045, "trades": 3, "taker_buy_quote": 171.55125}, {"ts": 1775432100000, "open": 1.105, "high": 1.105, "low": 1.104, "close": 1.104, "volume": 1622.92, "quote_volume": 1791.89849, "trades": 19, "taker_buy_quote": 579.67728}, {"ts": 1775432160000, "open": 1.105, "high": 1.105, "low": 1.104, "close": 1.104, "volume": 681.24, "quote_volume": 752.3804, "trades": 6, "taker_buy_quote": 752.3804}, {"ts": 1775432220000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 1007.34, "quote_volume": 1113.1107, "trades": 9, "taker_buy_quote": 1099.75125}, {"ts": 1775432280000, "open": 1.104, "high": 1.105, "low": 1.104, "close": 1.105, "volume": 248.16, "quote_volume": 274.20956, "trades": 4, "taker_buy_quote": 266.2166}, {"ts": 1775432340000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 1127.91, "quote_volume": 1245.21264, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775432400000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432460000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432520000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 2175.77, "quote_volume": 2399.87431, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775432580000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432640000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 43.24, "quote_volume": 47.65048, "trades": 1, "taker_buy_quote": 47.65048}, {"ts": 1775432700000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 225.91, "quote_volume": 249.17873, "trades": 5, "taker_buy_quote": 192.6941}, {"ts": 1775432760000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 646.78, "quote_volume": 714.04512, "trades": 5, "taker_buy_quote": 714.04512}, {"ts": 1775432820000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 585.93, "quote_volume": 647.45265, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775432880000, "open": 1.104, "high": 1.104, "low": 1.102, "close": 1.102, "volume": 4600.73, "quote_volume": 5075.40901, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775432940000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433000000, "open": 1.104, "high": 1.104, "low": 1.102, "close": 1.102, "volume": 2175.32, "quote_volume": 2400.26323, "trades": 14, "taker_buy_quote": 926.05728}, {"ts": 1775433060000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 1839.46, "quote_volume": 2027.08492, "trades": 8, "taker_buy_quote": 1915.40824}, {"ts": 1775433120000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 31.0, "quote_volume": 34.162, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775433180000, "open": 1.102, "high": 1.102, "low": 1.101, "close": 1.102, "volume": 1348.47, "quote_volume": 1486.00646, "trades": 4, "taker_buy_quote": 160.99118}, {"ts": 1775433240000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 350.15, "quote_volume": 385.8653, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775433300000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 226.74, "quote_volume": 250.09422, "trades": 2, "taker_buy_quote": 214.9747}, {"ts": 1775433360000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433420000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 163.06, "quote_volume": 179.85518, "trades": 1, "taker_buy_quote": 179.85518}, {"ts": 1775433480000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 40.0, "quote_volume": 44.16, "trades": 1, "taker_buy_quote": 44.16}, {"ts": 1775433540000, "open": 1.104, "high": 1.105, "low": 1.104, "close": 1.105, "volume": 120.0, "quote_volume": 132.56, "trades": 3, "taker_buy_quote": 44.2}, {"ts": 1775433600000, "open": 1.106, "high": 1.108, "low": 1.106, "close": 1.107, "volume": 628.08, "quote_volume": 695.29126, "trades": 12, "taker_buy_quote": 566.48074}, {"ts": 1775433660000, "open": 1.107, "high": 1.111, "low": 1.107, "close": 1.111, "volume": 2417.18, "quote_volume": 2681.64327, "trades": 21, "taker_buy_quote": 1930.36354}, {"ts": 1775433720000, "open": 1.113, "high": 1.113, "low": 1.11, "close": 1.11, "volume": 641.65, "quote_volume": 712.48944, "trades": 7, "taker_buy_quote": 236.5679}, {"ts": 1775433780000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 350.15, "quote_volume": 388.31635, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775433840000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 853.56, "quote_volume": 945.74448, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775433900000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 299.54, "quote_volume": 332.18986, "trades": 3, "taker_buy_quote": 332.18986}, {"ts": 1775433960000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 42.76, "quote_volume": 47.4636, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775434020000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 18.37, "quote_volume": 20.37233, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775434080000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 181.86, "quote_volume": 201.76037, "trades": 4, "taker_buy_quote": 86.1693}, {"ts": 1775434140000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 281.38, "quote_volume": 311.76904, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775434200000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 1295.29, "quote_volume": 1434.97722, "trades": 10, "taker_buy_quote": 737.80612}, {"ts": 1775434260000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434320000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 180.66, "quote_volume": 199.99062, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775434380000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434440000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434500000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 1675.36, "quote_volume": 1857.96506, "trades": 14, "taker_buy_quote": 1247.06132}, {"ts": 1775434560000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 440.5, "quote_volume": 488.955, "trades": 3, "taker_buy_quote": 488.955}, {"ts": 1775434620000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 829.71, "quote_volume": 920.14839, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775434680000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 774.4, "quote_volume": 858.71745, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775434740000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434800000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 1396.36, "quote_volume": 1545.15729, "trades": 10, "taker_buy_quote": 55.70424}, {"ts": 1775434860000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 124.91, "quote_volume": 138.15046, "trades": 2, "taker_buy_quote": 42.92386}, {"ts": 1775434920000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434980000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 951.1, "quote_volume": 1053.17559, "trades": 8, "taker_buy_quote": 1053.17559}, {"ts": 1775435040000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 242.84, "quote_volume": 269.07191, "trades": 4, "taker_buy_quote": 5.75571}, {"ts": 1775435100000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435160000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 214.3, "quote_volume": 237.4444, "trades": 3, "taker_buy_quote": 215.9492}, {"ts": 1775435220000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 214.1, "quote_volume": 237.4369, "trades": 3, "taker_buy_quote": 237.4369}, {"ts": 1775435280000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 385.5, "quote_volume": 427.134, "trades": 6, "taker_buy_quote": 427.134}, {"ts": 1775435340000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 903.71, "quote_volume": 1002.54528, "trades": 10, "taker_buy_quote": 918.58488}, {"ts": 1775435400000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 128.34, "quote_volume": 142.58574, "trades": 1, "taker_buy_quote": 142.58574}, {"ts": 1775435460000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435520000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435580000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 524.21, "quote_volume": 581.99395, "trades": 5, "taker_buy_quote": 172.3275}, {"ts": 1775435640000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 338.47, "quote_volume": 375.3244, "trades": 4, "taker_buy_quote": 43.02364}, {"ts": 1775435700000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 200.0, "quote_volume": 221.6051, "trades": 2, "taker_buy_quote": 221.6051}, {"ts": 1775435760000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 251.03, "quote_volume": 278.33614, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775435820000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435880000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 638.06, "quote_volume": 707.63111, "trades": 8, "taker_buy_quote": 499.63816}, {"ts": 1775435940000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436000000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 184.56, "quote_volume": 204.97805, "trades": 4, "taker_buy_quote": 204.97805}, {"ts": 1775436060000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 554.67, "quote_volume": 616.67203, "trades": 6, "taker_buy_quote": 95.05376}, {"ts": 1775436120000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 389.8, "quote_volume": 433.4576, "trades": 3, "taker_buy_quote": 216.7288}, {"ts": 1775436180000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 537.39, "quote_volume": 597.57768, "trades": 3, "taker_buy_quote": 496.14104}, {"ts": 1775436240000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.113, "volume": 1742.36, "quote_volume": 1939.26014, "trades": 12, "taker_buy_quote": 1939.26014}, {"ts": 1775436300000, "open": 1.114, "high": 1.114, "low": 1.113, "close": 1.113, "volume": 879.18, "quote_volume": 978.64356, "trades": 9, "taker_buy_quote": 269.03928}, {"ts": 1775436360000, "open": 1.112, "high": 1.112, "low": 1.11, "close": 1.11, "volume": 1169.1, "quote_volume": 1299.96158, "trades": 11, "taker_buy_quote": 129.41478}, {"ts": 1775436420000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 902.29, "quote_volume": 1001.5419, "trades": 6, "taker_buy_quote": 937.3062}, {"ts": 1775436480000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 996.24, "quote_volume": 1107.30789, "trades": 11, "taker_buy_quote": 959.64488}, {"ts": 1775436540000, "open": 1.111, "high": 1.111, "low": 1.109, "close": 1.109, "volume": 1447.38, "quote_volume": 1606.75934, "trades": 16, "taker_buy_quote": 86.2026}, {"ts": 1775436600000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 9.14, "quote_volume": 10.13626, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775436660000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 2981.04, "quote_volume": 3309.88181, "trades": 12, "taker_buy_quote": 1017.9144}, {"ts": 1775436720000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 748.68, "quote_volume": 831.0348, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775436780000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 234.89, "quote_volume": 260.7279, "trades": 2, "taker_buy_quote": 260.7279}, {"ts": 1775436840000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 928.58, "quote_volume": 1030.7238, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775436900000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 152.28, "quote_volume": 168.9811, "trades": 2, "taker_buy_quote": 113.8638}, {"ts": 1775436960000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437020000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 5678.6, "quote_volume": 6297.65747, "trades": 20, "taker_buy_quote": 99.9777}, {"ts": 1775437080000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437140000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 77.64, "quote_volume": 86.02512, "trades": 2, "taker_buy_quote": 86.02512}, {"ts": 1775437200000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437260000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 1041.15, "quote_volume": 1153.5942, "trades": 6, "taker_buy_quote": 531.55192}, {"ts": 1775437320000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437380000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 42.88, "quote_volume": 47.46816, "trades": 1, "taker_buy_quote": 47.46816}, {"ts": 1775437440000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 318.9, "quote_volume": 352.7034, "trades": 4, "taker_buy_quote": 352.7034}, {"ts": 1775437500000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 648.96, "quote_volume": 718.39224, "trades": 6, "taker_buy_quote": 718.39224}, {"ts": 1775437560000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 5.51, "quote_volume": 6.09957, "trades": 1, "taker_buy_quote": 6.09957}, {"ts": 1775437620000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 1014.34, "quote_volume": 1121.86004, "trades": 7, "taker_buy_quote": 1076.50298}, {"ts": 1775437680000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.106, "volume": 48.14, "quote_volume": 53.25138, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775437740000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437800000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 158.54, "quote_volume": 175.50378, "trades": 2, "taker_buy_quote": 161.74377}, {"ts": 1775437860000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 350.15, "quote_volume": 387.61605, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775437920000, "open": 1.106, "high": 1.106, "low": 1.102, "close": 1.104, "volume": 18764.61, "quote_volume": 20705.89732, "trades": 56, "taker_buy_quote": 525.07608}, {"ts": 1775437980000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 966.5, "quote_volume": 1067.016, "trades": 7, "taker_buy_quote": 1067.016}, {"ts": 1775438040000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438100000, "open": 1.102, "high": 1.103, "low": 1.101, "close": 1.103, "volume": 6607.03, "quote_volume": 7279.21063, "trades": 39, "taker_buy_quote": 4571.06422}, {"ts": 1775438160000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438220000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 4.62, "quote_volume": 5.09586, "trades": 1, "taker_buy_quote": 5.09586}, {"ts": 1775438280000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 13.41, "quote_volume": 14.79123, "trades": 2, "taker_buy_quote": 14.79123}, {"ts": 1775438340000, "open": 1.103, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 3957.16, "quote_volume": 4367.67948, "trades": 12, "taker_buy_quote": 4002.71884}, {"ts": 1775438400000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 35.95, "quote_volume": 39.6888, "trades": 3, "taker_buy_quote": 23.59248}, {"ts": 1775438460000, "open": 1.103, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 721.18, "quote_volume": 794.95744, "trades": 8, "taker_buy_quote": 85.65898}, {"ts": 1775438520000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 1478.08, "quote_volume": 1630.32224, "trades": 4, "taker_buy_quote": 1630.32224}, {"ts": 1775438580000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 239.18, "quote_volume": 264.05472, "trades": 4, "taker_buy_quote": 71.11968}, {"ts": 1775438640000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 20.49, "quote_volume": 22.62096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775438700000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 472.25, "quote_volume": 521.83625, "trades": 3, "taker_buy_quote": 521.83625}, {"ts": 1775438760000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 2738.14, "quote_volume": 3028.38284, "trades": 17, "taker_buy_quote": 2240.01498}, {"ts": 1775438820000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438880000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438940000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439000000, "open": 1.105, "high": 1.105, "low": 1.104, "close": 1.104, "volume": 1128.65, "quote_volume": 1247.13753, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775439060000, "open": 1.104, "high": 1.105, "low": 1.103, "close": 1.105, "volume": 787.5, "quote_volume": 869.47378, "trades": 7, "taker_buy_quote": 858.44378}, {"ts": 1775439120000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.103, "volume": 3291.04, "quote_volume": 3632.23416, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775439180000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 26.48, "quote_volume": 29.23392, "trades": 1, "taker_buy_quote": 29.23392}, {"ts": 1775439240000, "open": 1.103, "high": 1.104, "low": 1.103, "close": 1.103, "volume": 486.1, "quote_volume": 536.42145, "trades": 7, "taker_buy_quote": 486.77542}, {"ts": 1775439300000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 432.41, "quote_volume": 477.38064, "trades": 9, "taker_buy_quote": 477.38064}, {"ts": 1775439360000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 9.96, "quote_volume": 10.99584, "trades": 1, "taker_buy_quote": 10.99584}, {"ts": 1775439420000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 222.6, "quote_volume": 245.7504, "trades": 3, "taker_buy_quote": 10.99584}, {"ts": 1775439480000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439540000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 487.2, "quote_volume": 538.356, "trades": 6, "taker_buy_quote": 488.1669}, {"ts": 1775439600000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 572.62, "quote_volume": 632.17248, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775439660000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 68.02, "quote_volume": 75.02606, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775439720000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 234.8, "quote_volume": 258.9844, "trades": 4, "taker_buy_quote": 258.9844}, {"ts": 1775439780000, "open": 1.103, "high": 1.103, "low": 1.101, "close": 1.103, "volume": 2661.74, "quote_volume": 2932.4959, "trades": 22, "taker_buy_quote": 1244.43494}, {"ts": 1775439840000, "open": 1.102, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 102.69, "quote_volume": 113.17407, "trades": 2, "taker_buy_quote": 10.68807}, {"ts": 1775439900000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 26.45, "quote_volume": 29.17435, "trades": 1, "taker_buy_quote": 29.17435}, {"ts": 1775439960000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440020000, "open": 1.102, "high": 1.102, "low": 1.101, "close": 1.102, "volume": 745.87, "quote_volume": 821.93486, "trades": 13, "taker_buy_quote": 226.00918}, {"ts": 1775440080000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440140000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 194.9, "quote_volume": 214.7798, "trades": 1, "taker_buy_quote": 214.7798}, {"ts": 1775440200000, "open": 1.102, "high": 1.102, "low": 1.101, "close": 1.101, "volume": 229.96, "quote_volume": 253.20392, "trades": 2, "taker_buy_quote": 19.79192}, {"ts": 1775440260000, "open": 1.101, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 3724.7, "quote_volume": 4097.65849, "trades": 26, "taker_buy_quote": 1136.63022}, {"ts": 1775440320000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 923.56, "quote_volume": 1017.76312, "trades": 6, "taker_buy_quote": 1017.76312}, {"ts": 1775440380000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 281.8, "quote_volume": 310.2618, "trades": 3, "taker_buy_quote": 109.9899}, {"ts": 1775440440000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 108.09, "quote_volume": 119.00709, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775440500000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 409.41, "quote_volume": 450.76041, "trades": 6, "taker_buy_quote": 372.54537}, {"ts": 1775440560000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440620000, "open": 1.101, "high": 1.101, "low": 1.1, "close": 1.1, "volume": 772.21, "quote_volume": 849.55021, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775440680000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440740000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440800000, "open": 1.1, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 734.9, "quote_volume": 808.6389, "trades": 8, "taker_buy_quote": 274.0389}, {"ts": 1775440860000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440920000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 53.77, "quote_volume": 59.20077, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775440980000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 212.09, "quote_volume": 233.51109, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775441040000, "open": 1.101, "high": 1.102, "low": 1.101, "close": 1.102, "volume": 2458.19, "quote_volume": 2706.92538, "trades": 23, "taker_buy_quote": 1204.39068}, {"ts": 1775441100000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441160000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 53.72, "quote_volume": 59.14572, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775441220000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 6.58, "quote_volume": 7.25116, "trades": 1, "taker_buy_quote": 7.25116}, {"ts": 1775441280000, "open": 1.102, "high": 1.102, "low": 1.101, "close": 1.101, "volume": 752.95, "quote_volume": 829.04795, "trades": 8, "taker_buy_quote": 55.1}, {"ts": 1775441340000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 516.9, "quote_volume": 569.6238, "trades": 6, "taker_buy_quote": 569.6238}, {"ts": 1775441400000, "open": 1.102, "high": 1.105, "low": 1.102, "close": 1.105, "volume": 2779.42, "quote_volume": 3068.41108, "trades": 10, "taker_buy_quote": 3060.13506}, {"ts": 1775441460000, "open": 1.106, "high": 1.112, "low": 1.106, "close": 1.109, "volume": 4651.04, "quote_volume": 5161.82009, "trades": 31, "taker_buy_quote": 3222.51509}, {"ts": 1775441520000, "open": 1.108, "high": 1.109, "low": 1.107, "close": 1.109, "volume": 785.69, "quote_volume": 870.57782, "trades": 8, "taker_buy_quote": 608.74339}, {"ts": 1775441580000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 1590.19, "quote_volume": 1761.93052, "trades": 9, "taker_buy_quote": 741.28524}, {"ts": 1775441640000, "open": 1.108, "high": 1.11, "low": 1.108, "close": 1.11, "volume": 3699.92, "quote_volume": 4104.43572, "trades": 13, "taker_buy_quote": 4104.43572}, {"ts": 1775441700000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 977.52, "quote_volume": 1084.06968, "trades": 13, "taker_buy_quote": 1084.06968}, {"ts": 1775441760000, "open": 1.109, "high": 1.111, "low": 1.109, "close": 1.111, "volume": 6655.81, "quote_volume": 7388.49458, "trades": 17, "taker_buy_quote": 7388.49458}, {"ts": 1775441820000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 888.47, "quote_volume": 986.2017, "trades": 5, "taker_buy_quote": 416.3388}, {"ts": 1775441880000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 2456.36, "quote_volume": 2726.31895, "trades": 9, "taker_buy_quote": 824.37381}, {"ts": 1775441940000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 2583.72, "quote_volume": 2869.15066, "trades": 21, "taker_buy_quote": 2481.69512}, {"ts": 1775442000000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 1249.98, "quote_volume": 1387.4778, "trades": 9, "taker_buy_quote": 901.9083}, {"ts": 1775442060000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 1570.73, "quote_volume": 1743.5103, "trades": 6, "taker_buy_quote": 1743.5103}, {"ts": 1775442120000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 285.31, "quote_volume": 316.6941, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775442180000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 778.82, "quote_volume": 863.80098, "trades": 8, "taker_buy_quote": 691.05205}, {"ts": 1775442240000, "open": 1.109, "high": 1.111, "low": 1.109, "close": 1.111, "volume": 2067.64, "quote_volume": 2294.57778, "trades": 13, "taker_buy_quote": 2294.57778}, {"ts": 1775442300000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 279.45, "quote_volume": 310.1895, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775442360000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442420000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 332.23, "quote_volume": 368.7753, "trades": 4, "taker_buy_quote": 368.7753}, {"ts": 1775442480000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 428.5, "quote_volume": 475.635, "trades": 2, "taker_buy_quote": 475.635}, {"ts": 1775442540000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 547.5, "quote_volume": 607.725, "trades": 5, "taker_buy_quote": 607.725}, {"ts": 1775442600000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 1486.87, "quote_volume": 1652.97407, "trades": 30, "taker_buy_quote": 1220.21055}, {"ts": 1775442660000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 233.55, "quote_volume": 259.6326, "trades": 5, "taker_buy_quote": 176.3076}, {"ts": 1775442720000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 582.96, "quote_volume": 648.64102, "trades": 7, "taker_buy_quote": 431.86201}, {"ts": 1775442780000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 1478.98, "quote_volume": 1644.62576, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775442840000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 145.47, "quote_volume": 161.62197, "trades": 4, "taker_buy_quote": 114.16005}, {"ts": 1775442900000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 1473.26, "quote_volume": 1635.3186, "trades": 11, "taker_buy_quote": 605.0055}, {"ts": 1775442960000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 72.5, "quote_volume": 80.475, "trades": 1, "taker_buy_quote": 80.475}, {"ts": 1775443020000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 263.82, "quote_volume": 292.9403, "trades": 4, "taker_buy_quote": 292.9403}, {"ts": 1775443080000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 469.08, "quote_volume": 520.20972, "trades": 7, "taker_buy_quote": 254.69294}, {"ts": 1775443140000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 56.0, "quote_volume": 62.104, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775443200000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 166.82, "quote_volume": 184.66974, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775443260000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 572.03, "quote_volume": 633.82603, "trades": 6, "taker_buy_quote": 633.82603}, {"ts": 1775443320000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 257.04, "quote_volume": 284.80032, "trades": 3, "taker_buy_quote": 284.80032}, {"ts": 1775443380000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 14.0, "quote_volume": 15.498, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775443440000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 7.66, "quote_volume": 8.47962, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775443500000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 155.25, "quote_volume": 172.017, "trades": 1, "taker_buy_quote": 172.017}, {"ts": 1775443560000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 1305.9, "quote_volume": 1448.75207, "trades": 21, "taker_buy_quote": 1028.17307}, {"ts": 1775443620000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 770.7, "quote_volume": 854.7063, "trades": 5, "taker_buy_quote": 110.3455}, {"ts": 1775443680000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 361.99, "quote_volume": 401.08492, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775443740000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 91.54, "quote_volume": 101.42632, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775443800000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443860000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 363.59, "quote_volume": 402.85772, "trades": 5, "taker_buy_quote": 402.85772}, {"ts": 1775443920000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 5.48, "quote_volume": 6.07184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775443980000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444040000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 44.56, "quote_volume": 49.41704, "trades": 1, "taker_buy_quote": 49.41704}, {"ts": 1775444100000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444160000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 3202.26, "quote_volume": 3546.92738, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775444220000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 391.33, "quote_volume": 433.61273, "trades": 5, "taker_buy_quote": 433.61273}, {"ts": 1775444280000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 19.6, "quote_volume": 21.7168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775444340000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 217.69, "quote_volume": 241.20052, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775444400000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444460000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444520000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444580000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.106, "volume": 1023.91, "quote_volume": 1133.01396, "trades": 30, "taker_buy_quote": 170.84331}, {"ts": 1775444640000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444700000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444760000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444820000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 271.24, "quote_volume": 299.99144, "trades": 2, "taker_buy_quote": 299.99144}, {"ts": 1775444880000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 78.82, "quote_volume": 87.0961, "trades": 3, "taker_buy_quote": 42.8961}, {"ts": 1775444940000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445000000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 315.83, "quote_volume": 349.14918, "trades": 5, "taker_buy_quote": 349.14918}, {"ts": 1775445060000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445120000, "open": 1.105, "high": 1.105, "low": 1.104, "close": 1.104, "volume": 629.59, "quote_volume": 695.39072, "trades": 17, "taker_buy_quote": 153.9928}, {"ts": 1775445180000, "open": 1.103, "high": 1.106, "low": 1.103, "close": 1.104, "volume": 9172.35, "quote_volume": 10136.58982, "trades": 36, "taker_buy_quote": 10048.49624}, {"ts": 1775445240000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 42.87, "quote_volume": 47.37135, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775445300000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445360000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 519.88, "quote_volume": 574.4674, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775445420000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 54.97, "quote_volume": 60.74185, "trades": 1, "taker_buy_quote": 60.74185}, {"ts": 1775445480000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 74.82, "quote_volume": 82.6761, "trades": 1, "taker_buy_quote": 82.6761}, {"ts": 1775445540000, "open": 1.105, "high": 1.105, "low": 1.101, "close": 1.101, "volume": 4434.22, "quote_volume": 4887.73981, "trades": 41, "taker_buy_quote": 1543.70755}, {"ts": 1775445600000, "open": 1.101, "high": 1.102, "low": 1.101, "close": 1.102, "volume": 799.17, "quote_volume": 880.17313, "trades": 15, "taker_buy_quote": 865.57844}, {"ts": 1775445660000, "open": 1.102, "high": 1.102, "low": 1.101, "close": 1.101, "volume": 339.46, "quote_volume": 373.86592, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775445720000, "open": 1.101, "high": 1.102, "low": 1.101, "close": 1.102, "volume": 207.27, "quote_volume": 228.25629, "trades": 3, "taker_buy_quote": 228.25629}, {"ts": 1775445780000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 16.77, "quote_volume": 18.48054, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775445840000, "open": 1.103, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 264.31, "quote_volume": 291.54069, "trades": 5, "taker_buy_quote": 7.46304}, {"ts": 1775445900000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 165.0, "quote_volume": 182.16, "trades": 2, "taker_buy_quote": 182.16}, {"ts": 1775445960000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 560.3, "quote_volume": 618.14882, "trades": 4, "taker_buy_quote": 8.5008}, {"ts": 1775446020000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.103, "volume": 95.92, "quote_volume": 105.89033, "trades": 2, "taker_buy_quote": 99.98928}, {"ts": 1775446080000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446140000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446200000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 90.57, "quote_volume": 99.89871, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775446260000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446320000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446380000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446440000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446500000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 100.0, "quote_volume": 110.3, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775446560000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 2758.38, "quote_volume": 3045.25152, "trades": 14, "taker_buy_quote": 979.22592}, {"ts": 1775446620000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 366.04, "quote_volume": 404.10132, "trades": 5, "taker_buy_quote": 9.9912}, {"ts": 1775446680000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446740000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446800000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 1557.42, "quote_volume": 1717.83426, "trades": 11, "taker_buy_quote": 917.33201}, {"ts": 1775446860000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 206.62, "quote_volume": 227.69524, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775446920000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446980000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447040000, "open": 1.102, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 3182.88, "quote_volume": 3508.15539, "trades": 16, "taker_buy_quote": 1066.58623}, {"ts": 1775447100000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447160000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 1198.52, "quote_volume": 1321.96756, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775447220000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447280000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447340000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447400000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447460000, "open": 1.102, "high": 1.102, "low": 1.101, "close": 1.102, "volume": 1686.39, "quote_volume": 1857.32477, "trades": 9, "taker_buy_quote": 149.71772}, {"ts": 1775447520000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447580000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 812.37, "quote_volume": 894.41937, "trades": 6, "taker_buy_quote": 562.2807}, {"ts": 1775447640000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447700000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 103.0, "quote_volume": 113.3, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775447760000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 28.0, "quote_volume": 30.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775447820000, "open": 1.1, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 577.04, "quote_volume": 634.75404, "trades": 6, "taker_buy_quote": 11.05404}, {"ts": 1775447880000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 76.33, "quote_volume": 83.963, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775447940000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448000000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 552.77, "quote_volume": 608.59977, "trades": 10, "taker_buy_quote": 608.59977}, {"ts": 1775448060000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448120000, "open": 1.101, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 1685.3, "quote_volume": 1855.47188, "trades": 7, "taker_buy_quote": 1807.70988}, {"ts": 1775448180000, "open": 1.1, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 3812.42, "quote_volume": 4195.311, "trades": 19, "taker_buy_quote": 2029.57456}, {"ts": 1775448240000, "open": 1.101, "high": 1.102, "low": 1.101, "close": 1.101, "volume": 190.05, "quote_volume": 209.2531, "trades": 5, "taker_buy_quote": 8.8711}, {"ts": 1775448300000, "open": 1.101, "high": 1.101, "low": 1.1, "close": 1.1, "volume": 585.3, "quote_volume": 644.28601, "trades": 10, "taker_buy_quote": 52.25346}, {"ts": 1775448360000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 143.32, "quote_volume": 157.652, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775448420000, "open": 1.099, "high": 1.099, "low": 1.097, "close": 1.097, "volume": 1156.79, "quote_volume": 1271.23302, "trades": 10, "taker_buy_quote": 29.0136}, {"ts": 1775448480000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 74.34, "quote_volume": 81.55098, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775448540000, "open": 1.097, "high": 1.098, "low": 1.097, "close": 1.097, "volume": 89.01, "quote_volume": 97.67041, "trades": 4, "taker_buy_quote": 29.03112}, {"ts": 1775448600000, "open": 1.097, "high": 1.098, "low": 1.097, "close": 1.098, "volume": 68.13, "quote_volume": 74.77899, "trades": 5, "taker_buy_quote": 44.33724}, {"ts": 1775448660000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 87.42, "quote_volume": 95.98716, "trades": 1, "taker_buy_quote": 95.98716}, {"ts": 1775448720000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 17.96, "quote_volume": 19.72008, "trades": 2, "taker_buy_quote": 19.72008}, {"ts": 1775448780000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448840000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 1165.35, "quote_volume": 1279.5543, "trades": 3, "taker_buy_quote": 1279.5543}, {"ts": 1775448900000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 925.17, "quote_volume": 1015.83666, "trades": 8, "taker_buy_quote": 832.84398}, {"ts": 1775448960000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 350.15, "quote_volume": 384.4647, "trades": 2, "taker_buy_quote": 384.4647}, {"ts": 1775449020000, "open": 1.098, "high": 1.098, "low": 1.097, "close": 1.097, "volume": 341.08, "quote_volume": 374.42604, "trades": 7, "taker_buy_quote": 116.42094}, {"ts": 1775449080000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 517.74, "quote_volume": 568.47852, "trades": 5, "taker_buy_quote": 354.47832}, {"ts": 1775449140000, "open": 1.098, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 254.33, "quote_volume": 279.3448, "trades": 5, "taker_buy_quote": 196.34698}, {"ts": 1775449200000, "open": 1.097, "high": 1.097, "low": 1.096, "close": 1.096, "volume": 1081.08, "quote_volume": 1185.38256, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775449260000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449320000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 418.03, "quote_volume": 458.57891, "trades": 9, "taker_buy_quote": 458.57891}, {"ts": 1775449380000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 32.44, "quote_volume": 35.58668, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775449440000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449500000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449560000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 6.52, "quote_volume": 7.15896, "trades": 1, "taker_buy_quote": 7.15896}, {"ts": 1775449620000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 188.38, "quote_volume": 206.84124, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775449680000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449740000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449800000, "open": 1.098, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 666.59, "quote_volume": 731.93531, "trades": 6, "taker_buy_quote": 410.94599}, {"ts": 1775449860000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449920000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 349.3, "quote_volume": 383.5314, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775449980000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 20.0, "quote_volume": 21.96, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775450040000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 100.0, "quote_volume": 109.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775450100000, "open": 1.099, "high": 1.1, "low": 1.099, "close": 1.1, "volume": 177.27, "quote_volume": 194.86744, "trades": 3, "taker_buy_quote": 52.481}, {"ts": 1775450160000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 289.98, "quote_volume": 318.978, "trades": 6, "taker_buy_quote": 226.314}, {"ts": 1775450220000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 86.26, "quote_volume": 94.97226, "trades": 1, "taker_buy_quote": 94.97226}, {"ts": 1775450280000, "open": 1.102, "high": 1.102, "low": 1.101, "close": 1.102, "volume": 351.08, "quote_volume": 386.8837, "trades": 6, "taker_buy_quote": 379.77124}, {"ts": 1775450340000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450400000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450460000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450520000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450580000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 527.39, "quote_volume": 581.18378, "trades": 8, "taker_buy_quote": 367.31864}, {"ts": 1775450640000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450700000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 38.81, "quote_volume": 42.76862, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775450760000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 12.5, "quote_volume": 13.775, "trades": 1, "taker_buy_quote": 13.775}, {"ts": 1775450820000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 12.27, "quote_volume": 13.52154, "trades": 2, "taker_buy_quote": 13.52154}, {"ts": 1775450880000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450940000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 388.36, "quote_volume": 427.58436, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775451000000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451060000, "open": 1.1, "high": 1.1, "low": 1.099, "close": 1.099, "volume": 1884.67, "quote_volume": 2071.49035, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775451120000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 957.84, "quote_volume": 1053.624, "trades": 6, "taker_buy_quote": 911.328}, {"ts": 1775451180000, "open": 1.1, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 475.12, "quote_volume": 523.08804, "trades": 4, "taker_buy_quote": 502.10004}, {"ts": 1775451240000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451300000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451360000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 240.16, "quote_volume": 264.176, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775451420000, "open": 1.1, "high": 1.1, "low": 1.098, "close": 1.098, "volume": 1308.28, "quote_volume": 1437.31622, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775451480000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 144.56, "quote_volume": 158.72688, "trades": 4, "taker_buy_quote": 127.28016}, {"ts": 1775451540000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 163.26, "quote_volume": 179.25948, "trades": 1, "taker_buy_quote": 179.25948}, {"ts": 1775451600000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 367.77, "quote_volume": 403.81146, "trades": 5, "taker_buy_quote": 403.81146}, {"ts": 1775451660000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 5.06, "quote_volume": 5.55588, "trades": 1, "taker_buy_quote": 5.55588}, {"ts": 1775451720000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 5.97, "quote_volume": 6.55506, "trades": 1, "taker_buy_quote": 6.55506}, {"ts": 1775451780000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451840000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 141.0, "quote_volume": 154.677, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775451900000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 10.29, "quote_volume": 11.28813, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775451960000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452020000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452080000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 458.06, "quote_volume": 502.49182, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775452140000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 290.86, "quote_volume": 319.07342, "trades": 2, "taker_buy_quote": 319.07342}, {"ts": 1775452200000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 139.7, "quote_volume": 153.2509, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775452260000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 383.54, "quote_volume": 420.74338, "trades": 4, "taker_buy_quote": 384.11455}, {"ts": 1775452320000, "open": 1.098, "high": 1.098, "low": 1.097, "close": 1.097, "volume": 2448.79, "quote_volume": 2688.61676, "trades": 12, "taker_buy_quote": 1597.2057}, {"ts": 1775452380000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 183.37, "quote_volume": 201.34026, "trades": 2, "taker_buy_quote": 201.34026}, {"ts": 1775452440000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 155.25, "quote_volume": 170.4645, "trades": 1, "taker_buy_quote": 170.4645}, {"ts": 1775452500000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452560000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 1834.44, "quote_volume": 2016.04956, "trades": 5, "taker_buy_quote": 2016.04956}, {"ts": 1775452620000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 1078.69, "quote_volume": 1184.59652, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775452680000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 179.31, "quote_volume": 196.88238, "trades": 1, "taker_buy_quote": 196.88238}, {"ts": 1775452740000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452800000, "open": 1.099, "high": 1.1, "low": 1.099, "close": 1.1, "volume": 225.96, "quote_volume": 248.44118, "trades": 2, "taker_buy_quote": 248.44118}, {"ts": 1775452860000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 277.73, "quote_volume": 305.22527, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775452920000, "open": 1.099, "high": 1.1, "low": 1.099, "close": 1.1, "volume": 265.7, "quote_volume": 292.14721, "trades": 6, "taker_buy_quote": 157.201}, {"ts": 1775452980000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 1081.74, "quote_volume": 1189.914, "trades": 4, "taker_buy_quote": 1189.914}, {"ts": 1775453040000, "open": 1.101, "high": 1.102, "low": 1.101, "close": 1.101, "volume": 2229.31, "quote_volume": 2454.51032, "trades": 10, "taker_buy_quote": 2163.15269}, {"ts": 1775453100000, "open": 1.1, "high": 1.1, "low": 1.099, "close": 1.099, "volume": 1639.89, "quote_volume": 1802.80021, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775453160000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 227.94, "quote_volume": 250.50606, "trades": 4, "taker_buy_quote": 250.50606}, {"ts": 1775453220000, "open": 1.099, "high": 1.1, "low": 1.099, "close": 1.1, "volume": 49.18, "quote_volume": 54.05982, "trades": 3, "taker_buy_quote": 12.1}, {"ts": 1775453280000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 1016.09, "quote_volume": 1116.63563, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775453340000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453400000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 194.9, "quote_volume": 214.1951, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775453460000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 41.12, "quote_volume": 45.16188, "trades": 2, "taker_buy_quote": 13.31988}, {"ts": 1775453520000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453580000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453640000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453700000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 639.83, "quote_volume": 702.53334, "trades": 3, "taker_buy_quote": 702.53334}, {"ts": 1775453760000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453820000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 3324.77, "quote_volume": 3653.24075, "trades": 13, "taker_buy_quote": 2368.10322}, {"ts": 1775453880000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453940000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 345.28, "quote_volume": 379.46272, "trades": 3, "taker_buy_quote": 379.46272}, {"ts": 1775454000000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454060000, "open": 1.099, "high": 1.1, "low": 1.099, "close": 1.1, "volume": 319.38, "quote_volume": 351.27072, "trades": 5, "taker_buy_quote": 299.31}, {"ts": 1775454120000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454180000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 194.9, "quote_volume": 214.39, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775454240000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454300000, "open": 1.099, "high": 1.1, "low": 1.099, "close": 1.1, "volume": 400.32, "quote_volume": 440.34146, "trades": 5, "taker_buy_quote": 214.368}, {"ts": 1775454360000, "open": 1.1, "high": 1.1, "low": 1.099, "close": 1.099, "volume": 29.14, "quote_volume": 32.04486, "trades": 2, "taker_buy_quote": 22.0}, {"ts": 1775454420000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 236.09, "quote_volume": 259.46291, "trades": 2, "taker_buy_quote": 259.46291}, {"ts": 1775454480000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 48.0, "quote_volume": 52.704, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775454540000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 693.77, "quote_volume": 762.45323, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775454600000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454660000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 805.17, "quote_volume": 884.88183, "trades": 5, "taker_buy_quote": 884.88183}, {"ts": 1775454720000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 1606.32, "quote_volume": 1765.34568, "trades": 3, "taker_buy_quote": 1765.34568}, {"ts": 1775454780000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454840000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454900000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 38.21, "quote_volume": 41.99279, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775454960000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 256.17, "quote_volume": 281.53083, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775455020000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 683.88, "quote_volume": 751.58412, "trades": 1, "taker_buy_quote": 751.58412}, {"ts": 1775455080000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455140000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455200000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 638.65, "quote_volume": 701.8012, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775455260000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 102.81, "quote_volume": 112.92419, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775455320000, "open": 1.098, "high": 1.099, "low": 1.098, "close": 1.099, "volume": 990.96, "quote_volume": 1088.07873, "trades": 5, "taker_buy_quote": 5.11035}, {"ts": 1775455380000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 29.95, "quote_volume": 32.8851, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775455440000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 190.78, "quote_volume": 209.47644, "trades": 2, "taker_buy_quote": 209.47644}, {"ts": 1775455500000, "open": 1.098, "high": 1.099, "low": 1.098, "close": 1.099, "volume": 980.55, "quote_volume": 1077.42958, "trades": 6, "taker_buy_quote": 1077.42958}, {"ts": 1775455560000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 212.86, "quote_volume": 234.146, "trades": 5, "taker_buy_quote": 140.206}, {"ts": 1775455620000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 228.4, "quote_volume": 251.24, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775455680000, "open": 1.101, "high": 1.101, "low": 1.1, "close": 1.1, "volume": 130.21, "quote_volume": 143.35551, "trades": 2, "taker_buy_quote": 137.08551}, {"ts": 1775455740000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455800000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455860000, "open": 1.101, "high": 1.103, "low": 1.101, "close": 1.103, "volume": 526.07, "quote_volume": 579.80484, "trades": 5, "taker_buy_quote": 365.02504}, {"ts": 1775455920000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 582.94, "quote_volume": 642.39988, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775455980000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456040000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 2213.68, "quote_volume": 2439.47536, "trades": 8, "taker_buy_quote": 1226.54804}, {"ts": 1775456100000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456160000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 86.28, "quote_volume": 94.99428, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775456220000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 181.65, "quote_volume": 199.99665, "trades": 2, "taker_buy_quote": 199.99665}, {"ts": 1775456280000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 398.85, "quote_volume": 438.735, "trades": 3, "taker_buy_quote": 214.39}, {"ts": 1775456340000, "open": 1.1, "high": 1.1, "low": 1.099, "close": 1.099, "volume": 918.19, "quote_volume": 1009.73423, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775456400000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 884.78, "quote_volume": 972.11414, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775456460000, "open": 1.097, "high": 1.098, "low": 1.097, "close": 1.098, "volume": 525.96, "quote_volume": 577.15393, "trades": 3, "taker_buy_quote": 577.15393}, {"ts": 1775456520000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 456.18, "quote_volume": 500.88564, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775456580000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 2670.82, "quote_volume": 2929.88954, "trades": 13, "taker_buy_quote": 278.97807}, {"ts": 1775456640000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 10.0, "quote_volume": 10.97, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775456700000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456760000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 551.75, "quote_volume": 605.8215, "trades": 6, "taker_buy_quote": 435.357}, {"ts": 1775456820000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456880000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 118.53, "quote_volume": 130.02741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775456940000, "open": 1.097, "high": 1.098, "low": 1.097, "close": 1.098, "volume": 873.55, "quote_volume": 958.2889, "trades": 8, "taker_buy_quote": 717.80456}, {"ts": 1775457000000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 741.61, "quote_volume": 814.28778, "trades": 10, "taker_buy_quote": 393.16086}, {"ts": 1775457060000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 33.75, "quote_volume": 37.0575, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775457120000, "open": 1.099, "high": 1.1, "low": 1.099, "close": 1.1, "volume": 715.45, "quote_volume": 786.82951, "trades": 9, "taker_buy_quote": 733.81375}, {"ts": 1775457180000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 99.9, "quote_volume": 109.89, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775457240000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 56.68, "quote_volume": 62.348, "trades": 2, "taker_buy_quote": 49.423}, {"ts": 1775457300000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 50.0, "quote_volume": 54.95, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775457360000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 419.03, "quote_volume": 460.933, "trades": 6, "taker_buy_quote": 237.358}, {"ts": 1775457420000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 1117.49, "quote_volume": 1230.35649, "trades": 8, "taker_buy_quote": 1230.35649}, {"ts": 1775457480000, "open": 1.1, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 1126.12, "quote_volume": 1239.85184, "trades": 12, "taker_buy_quote": 1097.10246}, {"ts": 1775457540000, "open": 1.101, "high": 1.101, "low": 1.1, "close": 1.1, "volume": 150.58, "quote_volume": 165.76082, "trades": 3, "taker_buy_quote": 135.22482}, {"ts": 1775457600000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 155.25, "quote_volume": 170.775, "trades": 1, "taker_buy_quote": 170.775}, {"ts": 1775457660000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 227.33, "quote_volume": 250.29033, "trades": 2, "taker_buy_quote": 250.29033}, {"ts": 1775457720000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 267.23, "quote_volume": 294.48746, "trades": 4, "taker_buy_quote": 94.84914}, {"ts": 1775457780000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 201.47, "quote_volume": 222.01994, "trades": 2, "taker_buy_quote": 222.01994}, {"ts": 1775457840000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457900000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 425.88, "quote_volume": 468.89388, "trades": 8, "taker_buy_quote": 205.62276}, {"ts": 1775457960000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458020000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 187.05, "quote_volume": 206.1291, "trades": 1, "taker_buy_quote": 206.1291}, {"ts": 1775458080000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458140000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458200000, "open": 1.103, "high": 1.106, "low": 1.103, "close": 1.104, "volume": 6897.25, "quote_volume": 7618.85261, "trades": 60, "taker_buy_quote": 6342.15448}, {"ts": 1775458260000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 56.38, "quote_volume": 62.24352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775458320000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 103.06, "quote_volume": 113.77824, "trades": 1, "taker_buy_quote": 113.77824}, {"ts": 1775458380000, "open": 1.103, "high": 1.103, "low": 1.102, "close": 1.102, "volume": 651.89, "quote_volume": 718.51202, "trades": 7, "taker_buy_quote": 100.9983}, {"ts": 1775458440000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 134.9, "quote_volume": 148.5249, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775458500000, "open": 1.101, "high": 1.101, "low": 1.1, "close": 1.1, "volume": 134.9, "quote_volume": 148.425, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775458560000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458620000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458680000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 441.89, "quote_volume": 486.52089, "trades": 7, "taker_buy_quote": 486.52089}, {"ts": 1775458740000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 194.9, "quote_volume": 214.5849, "trades": 1, "taker_buy_quote": 214.5849}, {"ts": 1775458800000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458860000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 110.48, "quote_volume": 121.63848, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775458920000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 117.42, "quote_volume": 129.27942, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775458980000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459040000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 9.09, "quote_volume": 9.999, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775459100000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 286.38, "quote_volume": 315.018, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775459160000, "open": 1.1, "high": 1.1, "low": 1.099, "close": 1.099, "volume": 25.39, "quote_volume": 27.92015, "trades": 2, "taker_buy_quote": 18.194}, {"ts": 1775459220000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459280000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459340000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459400000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 5.47, "quote_volume": 6.017, "trades": 1, "taker_buy_quote": 6.017}, {"ts": 1775459460000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 356.83, "quote_volume": 392.513, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775459520000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 19.17, "quote_volume": 21.06783, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775459580000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459640000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459700000, "open": 1.099, "high": 1.101, "low": 1.099, "close": 1.101, "volume": 344.63, "quote_volume": 378.98283, "trades": 6, "taker_buy_quote": 209.93465}, {"ts": 1775459760000, "open": 1.101, "high": 1.103, "low": 1.101, "close": 1.103, "volume": 2520.04, "quote_volume": 2777.076, "trades": 19, "taker_buy_quote": 2520.46593}, {"ts": 1775459820000, "open": 1.103, "high": 1.105, "low": 1.103, "close": 1.105, "volume": 628.74, "quote_volume": 694.36189, "trades": 10, "taker_buy_quote": 452.63573}, {"ts": 1775459880000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.103, "volume": 325.38, "quote_volume": 359.09185, "trades": 6, "taker_buy_quote": 71.76}, {"ts": 1775459940000, "open": 1.103, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 395.62, "quote_volume": 436.56886, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775460000000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 175.27, "quote_volume": 193.49808, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775460060000, "open": 1.104, "high": 1.105, "low": 1.104, "close": 1.105, "volume": 633.98, "quote_volume": 700.34079, "trades": 7, "taker_buy_quote": 428.8063}, {"ts": 1775460120000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 703.24, "quote_volume": 777.47, "trades": 6, "taker_buy_quote": 602.67005}, {"ts": 1775460180000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 1575.35, "quote_volume": 1744.61623, "trades": 17, "taker_buy_quote": 1319.1657}, {"ts": 1775460240000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 233.72, "quote_volume": 258.72804, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775460300000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 218.45, "quote_volume": 241.82415, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775460360000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 1127.04, "quote_volume": 1248.6569, "trades": 8, "taker_buy_quote": 1134.17096}, {"ts": 1775460420000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 486.25, "quote_volume": 538.70507, "trades": 6, "taker_buy_quote": 309.97408}, {"ts": 1775460480000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 256.44, "quote_volume": 284.13552, "trades": 4, "taker_buy_quote": 99.997}, {"ts": 1775460540000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 228.41, "quote_volume": 253.07828, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775460600000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 560.09, "quote_volume": 620.66989, "trades": 9, "taker_buy_quote": 99.99853}, {"ts": 1775460660000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 590.7, "quote_volume": 655.0863, "trades": 7, "taker_buy_quote": 105.39936}, {"ts": 1775460720000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 1349.48, "quote_volume": 1497.9228, "trades": 19, "taker_buy_quote": 1017.1152}, {"ts": 1775460780000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 1388.39, "quote_volume": 1539.69113, "trades": 8, "taker_buy_quote": 315.15562}, {"ts": 1775460840000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460900000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 279.28, "quote_volume": 309.87677, "trades": 3, "taker_buy_quote": 172.3275}, {"ts": 1775460960000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 156.8, "quote_volume": 174.048, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775461020000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 183.4, "quote_volume": 203.574, "trades": 2, "taker_buy_quote": 167.5767}, {"ts": 1775461080000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 6.1, "quote_volume": 6.771, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775461140000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461200000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461260000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 209.81, "quote_volume": 232.65723, "trades": 10, "taker_buy_quote": 6.37675}, {"ts": 1775461320000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461380000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461440000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461500000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461560000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 393.27, "quote_volume": 435.74316, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775461620000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461680000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 712.17, "quote_volume": 788.76432, "trades": 10, "taker_buy_quote": 450.79722}, {"ts": 1775461740000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 1094.33, "quote_volume": 1213.61197, "trades": 11, "taker_buy_quote": 997.46787}, {"ts": 1775461800000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 290.49, "quote_volume": 322.15341, "trades": 3, "taker_buy_quote": 222.16597}, {"ts": 1775461860000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 104.69, "quote_volume": 116.11385, "trades": 3, "taker_buy_quote": 14.0304}, {"ts": 1775461920000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 1237.47, "quote_volume": 1373.01129, "trades": 11, "taker_buy_quote": 833.21663}, {"ts": 1775461980000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 1350.14, "quote_volume": 1499.20458, "trades": 9, "taker_buy_quote": 1499.20458}, {"ts": 1775462040000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 635.6, "quote_volume": 705.516, "trades": 7, "taker_buy_quote": 172.3275}, {"ts": 1775462100000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462160000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 155.25, "quote_volume": 172.17225, "trades": 2, "taker_buy_quote": 172.17225}, {"ts": 1775462220000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 237.4, "quote_volume": 263.2766, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775462280000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 18.23, "quote_volume": 20.19884, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775462340000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 51.97, "quote_volume": 57.58276, "trades": 1, "taker_buy_quote": 57.58276}, {"ts": 1775462400000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 315.84, "quote_volume": 349.95072, "trades": 4, "taker_buy_quote": 349.95072}, {"ts": 1775462460000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 914.6, "quote_volume": 1013.3768, "trades": 4, "taker_buy_quote": 1013.3768}, {"ts": 1775462520000, "open": 1.108, "high": 1.11, "low": 1.108, "close": 1.11, "volume": 1195.66, "quote_volume": 1325.97363, "trades": 12, "taker_buy_quote": 1244.74615}, {"ts": 1775462580000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 1095.63, "quote_volume": 1216.1493, "trades": 8, "taker_buy_quote": 45.8319}, {"ts": 1775462640000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 2079.07, "quote_volume": 2308.56955, "trades": 11, "taker_buy_quote": 2308.56955}, {"ts": 1775462700000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 641.7, "quote_volume": 712.287, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775462760000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 34.38, "quote_volume": 38.1618, "trades": 1, "taker_buy_quote": 38.1618}, {"ts": 1775462820000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462880000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 200.0, "quote_volume": 222.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775462940000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463000000, "open": 1.111, "high": 1.113, "low": 1.111, "close": 1.113, "volume": 2854.25, "quote_volume": 3173.79175, "trades": 18, "taker_buy_quote": 3137.77313}, {"ts": 1775463060000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 149.84, "quote_volume": 166.77192, "trades": 4, "taker_buy_quote": 166.77192}, {"ts": 1775463120000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 954.15, "quote_volume": 1060.99587, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775463180000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463240000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 892.5, "quote_volume": 993.1576, "trades": 6, "taker_buy_quote": 993.1576}, {"ts": 1775463300000, "open": 1.113, "high": 1.115, "low": 1.113, "close": 1.114, "volume": 3166.31, "quote_volume": 3526.78737, "trades": 41, "taker_buy_quote": 2733.51911}, {"ts": 1775463360000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 1066.0, "quote_volume": 1188.4901, "trades": 11, "taker_buy_quote": 1188.4901}, {"ts": 1775463420000, "open": 1.115, "high": 1.117, "low": 1.115, "close": 1.116, "volume": 3538.76, "quote_volume": 3950.24479, "trades": 37, "taker_buy_quote": 3433.31204}, {"ts": 1775463480000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 821.42, "quote_volume": 915.8833, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775463540000, "open": 1.114, "high": 1.114, "low": 1.113, "close": 1.113, "volume": 1497.86, "quote_volume": 1667.93649, "trades": 22, "taker_buy_quote": 656.34723}, {"ts": 1775463600000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463660000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463720000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463780000, "open": 1.114, "high": 1.114, "low": 1.113, "close": 1.113, "volume": 606.84, "quote_volume": 675.97782, "trades": 6, "taker_buy_quote": 412.18}, {"ts": 1775463840000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463900000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 402.73, "quote_volume": 448.64122, "trades": 5, "taker_buy_quote": 448.64122}, {"ts": 1775463960000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 85.12, "quote_volume": 94.9088, "trades": 2, "taker_buy_quote": 94.9088}, {"ts": 1775464020000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464080000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 294.8, "quote_volume": 328.9968, "trades": 2, "taker_buy_quote": 111.4884}, {"ts": 1775464140000, "open": 1.115, "high": 1.115, "low": 1.113, "close": 1.113, "volume": 2403.01, "quote_volume": 2677.76622, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775464200000, "open": 1.112, "high": 1.114, "low": 1.111, "close": 1.112, "volume": 3445.28, "quote_volume": 3832.70244, "trades": 60, "taker_buy_quote": 1931.22282}, {"ts": 1775464260000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 865.24, "quote_volume": 962.14688, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775464320000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 6.05, "quote_volume": 6.7276, "trades": 1, "taker_buy_quote": 6.7276}, {"ts": 1775464380000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464440000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 6.29, "quote_volume": 6.99448, "trades": 1, "taker_buy_quote": 6.99448}, {"ts": 1775464500000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464560000, "open": 1.112, "high": 1.114, "low": 1.112, "close": 1.114, "volume": 1645.86, "quote_volume": 1832.47933, "trades": 15, "taker_buy_quote": 1615.36073}, {"ts": 1775464620000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 1295.28, "quote_volume": 1441.84154, "trades": 10, "taker_buy_quote": 1224.72294}, {"ts": 1775464680000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 453.65, "quote_volume": 504.91245, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775464740000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 3786.86, "quote_volume": 4214.73746, "trades": 7, "taker_buy_quote": 864.37806}, {"ts": 1775464800000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464860000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 193.52, "quote_volume": 215.47752, "trades": 2, "taker_buy_quote": 215.47752}, {"ts": 1775464920000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 350.15, "quote_volume": 390.0671, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775464980000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 1351.46, "quote_volume": 1505.52644, "trades": 4, "taker_buy_quote": 1505.52644}, {"ts": 1775465040000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 338.68, "quote_volume": 377.28952, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775465100000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 549.72, "quote_volume": 612.41203, "trades": 3, "taker_buy_quote": 26.70425}, {"ts": 1775465160000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 302.66, "quote_volume": 336.86058, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775465220000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 770.02, "quote_volume": 857.03226, "trades": 5, "taker_buy_quote": 44.13045}, {"ts": 1775465280000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465340000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 1620.98, "quote_volume": 1804.15074, "trades": 8, "taker_buy_quote": 1414.43379}, {"ts": 1775465400000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465460000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 42.66, "quote_volume": 47.43792, "trades": 1, "taker_buy_quote": 47.43792}, {"ts": 1775465520000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 551.86, "quote_volume": 613.42246, "trades": 5, "taker_buy_quote": 556.8059}, {"ts": 1775465580000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465640000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 201.07, "quote_volume": 223.39494, "trades": 3, "taker_buy_quote": 6.86104}, {"ts": 1775465700000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 470.86, "quote_volume": 523.54437, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775465760000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 571.59, "quote_volume": 635.03649, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775465820000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465880000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465940000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 181.46, "quote_volume": 201.4206, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775466000000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 1428.41, "quote_volume": 1585.5351, "trades": 8, "taker_buy_quote": 1413.2076}, {"ts": 1775466060000, "open": 1.111, "high": 1.112, "low": 1.11, "close": 1.112, "volume": 1175.34, "quote_volume": 1306.05861, "trades": 17, "taker_buy_quote": 672.61252}, {"ts": 1775466120000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 107.65, "quote_volume": 119.7068, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775466180000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 719.88, "quote_volume": 800.50656, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775466240000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 69.91, "quote_volume": 77.64299, "trades": 2, "taker_buy_quote": 47.65079}, {"ts": 1775466300000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 478.71, "quote_volume": 531.84681, "trades": 4, "taker_buy_quote": 509.62681}, {"ts": 1775466360000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466420000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 155.25, "quote_volume": 172.48275, "trades": 2, "taker_buy_quote": 172.48275}, {"ts": 1775466480000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 350.15, "quote_volume": 389.01665, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775466540000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 10.29, "quote_volume": 11.4219, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775466600000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 75.01, "quote_volume": 83.35227, "trades": 3, "taker_buy_quote": 83.35227}, {"ts": 1775466660000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466720000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.113, "volume": 3542.7, "quote_volume": 3943.541, "trades": 20, "taker_buy_quote": 1144.2347}, {"ts": 1775466780000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 102.21, "quote_volume": 113.69529, "trades": 6, "taker_buy_quote": 42.03801}, {"ts": 1775466840000, "open": 1.113, "high": 1.115, "low": 1.113, "close": 1.113, "volume": 1222.95, "quote_volume": 1362.28347, "trades": 10, "taker_buy_quote": 658.87199}, {"ts": 1775466900000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 673.25, "quote_volume": 748.7265, "trades": 7, "taker_buy_quote": 161.3125}, {"ts": 1775466960000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.113, "volume": 724.88, "quote_volume": 807.13425, "trades": 11, "taker_buy_quote": 574.37745}, {"ts": 1775467020000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 867.81, "quote_volume": 966.94065, "trades": 7, "taker_buy_quote": 966.94065}, {"ts": 1775467080000, "open": 1.115, "high": 1.115, "low": 1.112, "close": 1.115, "volume": 14417.68, "quote_volume": 16055.0744, "trades": 55, "taker_buy_quote": 5744.81827}, {"ts": 1775467140000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 376.43, "quote_volume": 420.07682, "trades": 5, "taker_buy_quote": 354.18492}, {"ts": 1775467200000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 411.84, "quote_volume": 459.23389, "trades": 9, "taker_buy_quote": 36.03564}, {"ts": 1775467260000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 1843.58, "quote_volume": 2057.98447, "trades": 9, "taker_buy_quote": 1207.18236}, {"ts": 1775467320000, "open": 1.118, "high": 1.12, "low": 1.116, "close": 1.116, "volume": 2260.34, "quote_volume": 2529.9089, "trades": 34, "taker_buy_quote": 1559.49744}, {"ts": 1775467380000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 697.89, "quote_volume": 778.93389, "trades": 6, "taker_buy_quote": 425.73105}, {"ts": 1775467440000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467500000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 524.52, "quote_volume": 584.80419, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775467560000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 4378.47, "quote_volume": 4869.5529, "trades": 18, "taker_buy_quote": 778.97089}, {"ts": 1775467620000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 406.86, "quote_volume": 452.81805, "trades": 5, "taker_buy_quote": 433.76949}, {"ts": 1775467680000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 45.44, "quote_volume": 50.57472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775467740000, "open": 1.114, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 685.03, "quote_volume": 762.90875, "trades": 5, "taker_buy_quote": 306.86244}, {"ts": 1775467800000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 1058.75, "quote_volume": 1179.4475, "trades": 7, "taker_buy_quote": 950.1863}, {"ts": 1775467860000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 442.69, "quote_volume": 493.84229, "trades": 4, "taker_buy_quote": 493.84229}, {"ts": 1775467920000, "open": 1.116, "high": 1.117, "low": 1.115, "close": 1.117, "volume": 2773.45, "quote_volume": 3095.26852, "trades": 22, "taker_buy_quote": 308.16913}, {"ts": 1775467980000, "open": 1.116, "high": 1.116, "low": 1.114, "close": 1.115, "volume": 3691.68, "quote_volume": 4117.82301, "trades": 20, "taker_buy_quote": 2390.14789}, {"ts": 1775468040000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 554.59, "quote_volume": 618.8472, "trades": 9, "taker_buy_quote": 317.52432}, {"ts": 1775468100000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 5220.71, "quote_volume": 5821.7539, "trades": 23, "taker_buy_quote": 3555.9847}, {"ts": 1775468160000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 731.55, "quote_volume": 816.84721, "trades": 8, "taker_buy_quote": 601.48153}, {"ts": 1775468220000, "open": 1.117, "high": 1.117, "low": 1.115, "close": 1.115, "volume": 1961.52, "quote_volume": 2187.80694, "trades": 10, "taker_buy_quote": 232.30364}, {"ts": 1775468280000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468340000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 364.42, "quote_volume": 406.69272, "trades": 2, "taker_buy_quote": 406.69272}, {"ts": 1775468400000, "open": 1.116, "high": 1.117, "low": 1.115, "close": 1.117, "volume": 6902.07, "quote_volume": 7702.29245, "trades": 41, "taker_buy_quote": 3616.53037}, {"ts": 1775468460000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 50.0, "quote_volume": 55.85, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775468520000, "open": 1.118, "high": 1.119, "low": 1.117, "close": 1.117, "volume": 8417.99, "quote_volume": 9411.52865, "trades": 13, "taker_buy_quote": 9401.37512}, {"ts": 1775468580000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 1938.93, "quote_volume": 2165.78033, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775468640000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 1624.21, "quote_volume": 1813.78603, "trades": 9, "taker_buy_quote": 1130.87314}, {"ts": 1775468700000, "open": 1.117, "high": 1.12, "low": 1.117, "close": 1.119, "volume": 3891.92, "quote_volume": 4355.78681, "trades": 22, "taker_buy_quote": 4259.82713}, {"ts": 1775468760000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 669.31, "quote_volume": 748.95789, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775468820000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 2059.91, "quote_volume": 2308.80835, "trades": 16, "taker_buy_quote": 705.55415}, {"ts": 1775468880000, "open": 1.121, "high": 1.123, "low": 1.121, "close": 1.122, "volume": 5853.86, "quote_volume": 6565.68433, "trades": 40, "taker_buy_quote": 4923.97393}, {"ts": 1775468940000, "open": 1.122, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 4528.33, "quote_volume": 5079.16841, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775469000000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 544.76, "quote_volume": 610.67596, "trades": 6, "taker_buy_quote": 610.67596}, {"ts": 1775469060000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 467.21, "quote_volume": 524.20962, "trades": 4, "taker_buy_quote": 305.53182}, {"ts": 1775469120000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 318.36, "quote_volume": 357.22218, "trades": 4, "taker_buy_quote": 138.60048}, {"ts": 1775469180000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.122, "volume": 730.37, "quote_volume": 819.3336, "trades": 10, "taker_buy_quote": 588.02208}, {"ts": 1775469240000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 308.46, "quote_volume": 345.78366, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775469300000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.122, "volume": 695.98, "quote_volume": 780.59858, "trades": 7, "taker_buy_quote": 780.59858}, {"ts": 1775469360000, "open": 1.122, "high": 1.124, "low": 1.122, "close": 1.124, "volume": 2386.57, "quote_volume": 2682.01095, "trades": 26, "taker_buy_quote": 2518.28645}, {"ts": 1775469420000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 1648.29, "quote_volume": 1852.80148, "trades": 16, "taker_buy_quote": 1453.8152}, {"ts": 1775469480000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 2255.82, "quote_volume": 2535.98949, "trades": 26, "taker_buy_quote": 1716.89697}, {"ts": 1775469540000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 801.21, "quote_volume": 900.66908, "trades": 9, "taker_buy_quote": 306.08432}, {"ts": 1775469600000, "open": 1.124, "high": 1.126, "low": 1.124, "close": 1.125, "volume": 1699.94, "quote_volume": 1911.62607, "trades": 25, "taker_buy_quote": 1037.51375}, {"ts": 1775469660000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 1871.19, "quote_volume": 2103.23647, "trades": 14, "taker_buy_quote": 226.37003}, {"ts": 1775469720000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 12.3, "quote_volume": 13.8252, "trades": 2, "taker_buy_quote": 13.8252}, {"ts": 1775469780000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 709.08, "quote_volume": 796.31179, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775469840000, "open": 1.123, "high": 1.125, "low": 1.123, "close": 1.125, "volume": 1733.09, "quote_volume": 1948.39277, "trades": 19, "taker_buy_quote": 1411.92809}, {"ts": 1775469900000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.125, "volume": 961.66, "quote_volume": 1082.2505, "trades": 7, "taker_buy_quote": 862.988}, {"ts": 1775469960000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 2233.0, "quote_volume": 2512.125, "trades": 20, "taker_buy_quote": 1779.3}, {"ts": 1775470020000, "open": 1.126, "high": 1.126, "low": 1.124, "close": 1.124, "volume": 1507.29, "quote_volume": 1694.68662, "trades": 11, "taker_buy_quote": 808.47387}, {"ts": 1775470080000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.126, "volume": 491.74, "quote_volume": 553.33597, "trades": 6, "taker_buy_quote": 553.33597}, {"ts": 1775470140000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 2524.83, "quote_volume": 2838.24804, "trades": 20, "taker_buy_quote": 1184.45064}, {"ts": 1775470200000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470260000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 12.31, "quote_volume": 13.83644, "trades": 1, "taker_buy_quote": 13.83644}, {"ts": 1775470320000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 132.25, "quote_volume": 148.51675, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775470380000, "open": 1.123, "high": 1.124, "low": 1.122, "close": 1.124, "volume": 3801.53, "quote_volume": 4269.62199, "trades": 26, "taker_buy_quote": 2568.74836}, {"ts": 1775470440000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 856.66, "quote_volume": 962.85294, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775470500000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 1575.38, "quote_volume": 1770.72712, "trades": 9, "taker_buy_quote": 19.63628}, {"ts": 1775470560000, "open": 1.125, "high": 1.125, "low": 1.123, "close": 1.123, "volume": 4188.75, "quote_volume": 4705.94516, "trades": 31, "taker_buy_quote": 157.3425}, {"ts": 1775470620000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 73.0, "quote_volume": 82.052, "trades": 5, "taker_buy_quote": 82.052}, {"ts": 1775470680000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 2385.97, "quote_volume": 2682.34722, "trades": 20, "taker_buy_quote": 2365.09822}, {"ts": 1775470740000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 1021.26, "quote_volume": 1147.96874, "trades": 16, "taker_buy_quote": 786.15314}, {"ts": 1775470800000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470860000, "open": 1.124, "high": 1.126, "low": 1.124, "close": 1.126, "volume": 4302.94, "quote_volume": 4839.38266, "trades": 38, "taker_buy_quote": 3867.96766}, {"ts": 1775470920000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 4665.02, "quote_volume": 5253.11802, "trades": 37, "taker_buy_quote": 3796.62576}, {"ts": 1775470980000, "open": 1.126, "high": 1.128, "low": 1.126, "close": 1.127, "volume": 4190.63, "quote_volume": 4722.68514, "trades": 47, "taker_buy_quote": 3306.57874}, {"ts": 1775471040000, "open": 1.127, "high": 1.129, "low": 1.127, "close": 1.129, "volume": 1779.13, "quote_volume": 2005.85693, "trades": 31, "taker_buy_quote": 671.99541}, {"ts": 1775471100000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.128, "volume": 29.49, "quote_volume": 33.27061, "trades": 2, "taker_buy_quote": 6.64981}, {"ts": 1775471160000, "open": 1.129, "high": 1.13, "low": 1.127, "close": 1.128, "volume": 1919.56, "quote_volume": 2166.40697, "trades": 24, "taker_buy_quote": 720.59216}, {"ts": 1775471220000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 638.02, "quote_volume": 719.68656, "trades": 5, "taker_buy_quote": 81.78}, {"ts": 1775471280000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 72.5, "quote_volume": 81.78, "trades": 1, "taker_buy_quote": 81.78}, {"ts": 1775471340000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.128, "volume": 213.71, "quote_volume": 241.07369, "trades": 4, "taker_buy_quote": 9.94649}, {"ts": 1775471400000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 208.07, "quote_volume": 234.70296, "trades": 5, "taker_buy_quote": 229.46904}, {"ts": 1775471460000, "open": 1.129, "high": 1.129, "low": 1.127, "close": 1.127, "volume": 1599.45, "quote_volume": 1804.16185, "trades": 18, "taker_buy_quote": 81.8525}, {"ts": 1775471520000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 941.0, "quote_volume": 1060.507, "trades": 6, "taker_buy_quote": 928.59165}, {"ts": 1775471580000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471640000, "open": 1.126, "high": 1.128, "low": 1.126, "close": 1.128, "volume": 1237.5, "quote_volume": 1394.89961, "trades": 13, "taker_buy_quote": 1374.63161}, {"ts": 1775471700000, "open": 1.128, "high": 1.128, "low": 1.127, "close": 1.127, "volume": 1535.17, "quote_volume": 1730.2936, "trades": 9, "taker_buy_quote": 317.0251}, {"ts": 1775471760000, "open": 1.127, "high": 1.129, "low": 1.127, "close": 1.128, "volume": 4595.76, "quote_volume": 5185.11312, "trades": 27, "taker_buy_quote": 3843.84764}, {"ts": 1775471820000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 1017.06, "quote_volume": 1146.22662, "trades": 6, "taker_buy_quote": 400.68231}, {"ts": 1775471880000, "open": 1.126, "high": 1.128, "low": 1.126, "close": 1.128, "volume": 168.72, "quote_volume": 190.21333, "trades": 3, "taker_buy_quote": 81.78}, {"ts": 1775471940000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 324.3, "quote_volume": 365.4861, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775472000000, "open": 1.127, "high": 1.128, "low": 1.127, "close": 1.127, "volume": 636.64, "quote_volume": 717.56578, "trades": 10, "taker_buy_quote": 301.37595}, {"ts": 1775472060000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 72.5, "quote_volume": 81.78, "trades": 1, "taker_buy_quote": 81.78}, {"ts": 1775472120000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 163.41, "quote_volume": 184.16307, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775472180000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472240000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 221.39, "quote_volume": 249.28514, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775472300000, "open": 1.126, "high": 1.126, "low": 1.125, "close": 1.126, "volume": 291.65, "quote_volume": 328.38996, "trades": 3, "taker_buy_quote": 100.00006}, {"ts": 1775472360000, "open": 1.126, "high": 1.126, "low": 1.122, "close": 1.123, "volume": 24287.14, "quote_volume": 27290.42259, "trades": 94, "taker_buy_quote": 4570.02094}, {"ts": 1775472420000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.125, "volume": 362.5, "quote_volume": 407.595, "trades": 8, "taker_buy_quote": 407.595}, {"ts": 1775472480000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.125, "volume": 2983.5, "quote_volume": 3353.6075, "trades": 7, "taker_buy_quote": 2960.0389}, {"ts": 1775472540000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 99.05, "quote_volume": 111.43125, "trades": 1, "taker_buy_quote": 111.43125}, {"ts": 1775472600000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 249.48, "quote_volume": 280.41552, "trades": 3, "taker_buy_quote": 55.61552}, {"ts": 1775472660000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 264.88, "quote_volume": 297.72512, "trades": 3, "taker_buy_quote": 297.72512}, {"ts": 1775472720000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 395.71, "quote_volume": 444.26565, "trades": 4, "taker_buy_quote": 94.47799}, {"ts": 1775472780000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 81.25, "quote_volume": 91.24375, "trades": 2, "taker_buy_quote": 45.11091}, {"ts": 1775472840000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472900000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.125, "volume": 648.02, "quote_volume": 728.98235, "trades": 6, "taker_buy_quote": 683.85375}, {"ts": 1775472960000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.127, "volume": 6554.22, "quote_volume": 7380.66072, "trades": 16, "taker_buy_quote": 7380.66072}, {"ts": 1775473020000, "open": 1.127, "high": 1.128, "low": 1.127, "close": 1.128, "volume": 306.02, "quote_volume": 345.06258, "trades": 5, "taker_buy_quote": 144.23346}, {"ts": 1775473080000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 423.08, "quote_volume": 477.23424, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775473140000, "open": 1.128, "high": 1.128, "low": 1.127, "close": 1.127, "volume": 646.2, "quote_volume": 728.82719, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775473200000, "open": 1.128, "high": 1.132, "low": 1.128, "close": 1.13, "volume": 2079.53, "quote_volume": 2350.20087, "trades": 28, "taker_buy_quote": 1893.24358}, {"ts": 1775473260000, "open": 1.129, "high": 1.135, "low": 1.129, "close": 1.132, "volume": 9031.14, "quote_volume": 10222.18718, "trades": 81, "taker_buy_quote": 6699.35058}, {"ts": 1775473320000, "open": 1.133, "high": 1.134, "low": 1.131, "close": 1.132, "volume": 2663.93, "quote_volume": 3015.22665, "trades": 24, "taker_buy_quote": 1305.94607}, {"ts": 1775473380000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 344.42, "quote_volume": 390.13811, "trades": 6, "taker_buy_quote": 141.26244}, {"ts": 1775473440000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 237.31, "quote_volume": 269.09586, "trades": 5, "taker_buy_quote": 253.59642}, {"ts": 1775473500000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 639.04, "quote_volume": 724.63955, "trades": 14, "taker_buy_quote": 688.59882}, {"ts": 1775473560000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 348.94, "quote_volume": 395.37713, "trades": 7, "taker_buy_quote": 114.01924}, {"ts": 1775473620000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 1649.5, "quote_volume": 1870.21646, "trades": 10, "taker_buy_quote": 924.06258}, {"ts": 1775473680000, "open": 1.132, "high": 1.134, "low": 1.132, "close": 1.132, "volume": 7086.35, "quote_volume": 8023.67773, "trades": 21, "taker_buy_quote": 3210.36599}, {"ts": 1775473740000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 611.71, "quote_volume": 693.06743, "trades": 5, "taker_buy_quote": 517.16918}, {"ts": 1775473800000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 13.94, "quote_volume": 15.79402, "trades": 1, "taker_buy_quote": 15.79402}, {"ts": 1775473860000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 6038.76, "quote_volume": 6837.88987, "trades": 34, "taker_buy_quote": 3647.90255}, {"ts": 1775473920000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 195.97, "quote_volume": 222.10651, "trades": 2, "taker_buy_quote": 222.10651}, {"ts": 1775473980000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 2032.94, "quote_volume": 2305.35396, "trades": 6, "taker_buy_quote": 2275.11018}, {"ts": 1775474040000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 1230.91, "quote_volume": 1395.92444, "trades": 8, "taker_buy_quote": 867.6392}, {"ts": 1775474100000, "open": 1.134, "high": 1.136, "low": 1.134, "close": 1.135, "volume": 6324.68, "quote_volume": 7178.42544, "trades": 20, "taker_buy_quote": 2305.97255}, {"ts": 1775474160000, "open": 1.135, "high": 1.137, "low": 1.134, "close": 1.134, "volume": 2524.01, "quote_volume": 2865.52069, "trades": 27, "taker_buy_quote": 2324.36801}, {"ts": 1775474220000, "open": 1.135, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 1426.69, "quote_volume": 1620.23651, "trades": 15, "taker_buy_quote": 1297.68086}, {"ts": 1775474280000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 807.29, "quote_volume": 915.81497, "trades": 12, "taker_buy_quote": 219.07485}, {"ts": 1775474340000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 4447.85, "quote_volume": 5044.0593, "trades": 14, "taker_buy_quote": 4783.3527}, {"ts": 1775474400000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 197.4, "quote_volume": 224.049, "trades": 3, "taker_buy_quote": 224.049}, {"ts": 1775474460000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 370.58, "quote_volume": 420.59479, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775474520000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 965.75, "quote_volume": 1094.19475, "trades": 10, "taker_buy_quote": 644.12183}, {"ts": 1775474580000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 389.73, "quote_volume": 441.56409, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775474640000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 4258.15, "quote_volume": 4825.26525, "trades": 26, "taker_buy_quote": 2394.52705}, {"ts": 1775474700000, "open": 1.134, "high": 1.136, "low": 1.134, "close": 1.135, "volume": 1665.37, "quote_volume": 1890.82958, "trades": 12, "taker_buy_quote": 1867.72}, {"ts": 1775474760000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 1761.29, "quote_volume": 1999.13665, "trades": 16, "taker_buy_quote": 247.08255}, {"ts": 1775474820000, "open": 1.135, "high": 1.135, "low": 1.133, "close": 1.134, "volume": 3174.41, "quote_volume": 3600.04183, "trades": 24, "taker_buy_quote": 2290.11658}, {"ts": 1775474880000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 3323.6, "quote_volume": 3769.1074, "trades": 30, "taker_buy_quote": 468.24886}, {"ts": 1775474940000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 1236.58, "quote_volume": 1402.35422, "trades": 7, "taker_buy_quote": 82.2875}, {"ts": 1775475000000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 1340.09, "quote_volume": 1519.76956, "trades": 15, "taker_buy_quote": 122.0125}, {"ts": 1775475060000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475120000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 4684.9, "quote_volume": 5309.07514, "trades": 20, "taker_buy_quote": 141.6366}, {"ts": 1775475180000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 865.07, "quote_volume": 980.19681, "trades": 9, "taker_buy_quote": 839.65949}, {"ts": 1775475240000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475300000, "open": 1.132, "high": 1.132, "low": 1.13, "close": 1.131, "volume": 6796.77, "quote_volume": 7687.74332, "trades": 30, "taker_buy_quote": 1150.19307}, {"ts": 1775475360000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 119.04, "quote_volume": 134.63424, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775475420000, "open": 1.13, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 45.61, "quote_volume": 51.56437, "trades": 4, "taker_buy_quote": 28.35417}, {"ts": 1775475480000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.13, "volume": 125.23, "quote_volume": 141.62837, "trades": 3, "taker_buy_quote": 133.98957}, {"ts": 1775475540000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 1401.8, "quote_volume": 1585.4358, "trades": 21, "taker_buy_quote": 220.4319}, {"ts": 1775475600000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 694.15, "quote_volume": 785.08365, "trades": 8, "taker_buy_quote": 751.15365}, {"ts": 1775475660000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 47.11, "quote_volume": 53.28862, "trades": 2, "taker_buy_quote": 8.16172}, {"ts": 1775475720000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 322.1, "quote_volume": 364.2951, "trades": 3, "taker_buy_quote": 364.2951}, {"ts": 1775475780000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475840000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 358.17, "quote_volume": 404.7321, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775475900000, "open": 1.13, "high": 1.132, "low": 1.13, "close": 1.132, "volume": 1956.33, "quote_volume": 2213.0506, "trades": 14, "taker_buy_quote": 1141.91902}, {"ts": 1775475960000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 9.2, "quote_volume": 10.40961, "trades": 2, "taker_buy_quote": 4.99212}, {"ts": 1775476020000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 2189.74, "quote_volume": 2480.97542, "trades": 15, "taker_buy_quote": 2260.15372}, {"ts": 1775476080000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476140000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 45.07, "quote_volume": 51.01924, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775476200000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476260000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 190.0, "quote_volume": 215.27, "trades": 1, "taker_buy_quote": 215.27}, {"ts": 1775476320000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 738.28, "quote_volume": 837.20952, "trades": 4, "taker_buy_quote": 333.1692}, {"ts": 1775476380000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 2065.72, "quote_volume": 2342.52648, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775476440000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 610.16, "quote_volume": 691.91593, "trades": 3, "taker_buy_quote": 685.6731}, {"ts": 1775476500000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 1989.86, "quote_volume": 2256.5331, "trades": 11, "taker_buy_quote": 36.1611}, {"ts": 1775476560000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 5.0, "quote_volume": 5.67, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775476620000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 20.0, "quote_volume": 22.68, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775476680000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 1004.0, "quote_volume": 1139.54, "trades": 8, "taker_buy_quote": 467.5065}, {"ts": 1775476740000, "open": 1.135, "high": 1.139, "low": 1.135, "close": 1.138, "volume": 7680.85, "quote_volume": 8733.83553, "trades": 39, "taker_buy_quote": 7345.27108}, {"ts": 1775476800000, "open": 1.138, "high": 1.14, "low": 1.137, "close": 1.137, "volume": 6940.18, "quote_volume": 7897.39428, "trades": 54, "taker_buy_quote": 839.11486}, {"ts": 1775476860000, "open": 1.136, "high": 1.137, "low": 1.135, "close": 1.137, "volume": 5287.59, "quote_volume": 6005.59792, "trades": 32, "taker_buy_quote": 4127.32617}, {"ts": 1775476920000, "open": 1.137, "high": 1.137, "low": 1.136, "close": 1.136, "volume": 327.9, "quote_volume": 372.51199, "trades": 3, "taker_buy_quote": 19.99983}, {"ts": 1775476980000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.136, "volume": 2905.57, "quote_volume": 3300.23312, "trades": 20, "taker_buy_quote": 1160.3672}, {"ts": 1775477040000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 1318.55, "quote_volume": 1496.51212, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775477100000, "open": 1.134, "high": 1.136, "low": 1.134, "close": 1.135, "volume": 1396.65, "quote_volume": 1584.48434, "trades": 12, "taker_buy_quote": 894.424}, {"ts": 1775477160000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 316.7, "quote_volume": 360.0879, "trades": 2, "taker_buy_quote": 360.0879}, {"ts": 1775477220000, "open": 1.138, "high": 1.138, "low": 1.137, "close": 1.138, "volume": 1323.53, "quote_volume": 1505.69227, "trades": 13, "taker_buy_quote": 1202.92054}, {"ts": 1775477280000, "open": 1.138, "high": 1.14, "low": 1.138, "close": 1.139, "volume": 12845.67, "quote_volume": 14632.14118, "trades": 21, "taker_buy_quote": 14402.2865}, {"ts": 1775477340000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 582.78, "quote_volume": 663.20364, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775477400000, "open": 1.137, "high": 1.138, "low": 1.137, "close": 1.138, "volume": 37.11, "quote_volume": 42.19885, "trades": 3, "taker_buy_quote": 5.43964}, {"ts": 1775477460000, "open": 1.137, "high": 1.137, "low": 1.136, "close": 1.136, "volume": 1068.3, "quote_volume": 1214.6167, "trades": 12, "taker_buy_quote": 45.8944}, {"ts": 1775477520000, "open": 1.136, "high": 1.14, "low": 1.136, "close": 1.139, "volume": 5493.82, "quote_volume": 6251.35493, "trades": 41, "taker_buy_quote": 5362.44611}, {"ts": 1775477580000, "open": 1.14, "high": 1.14, "low": 1.139, "close": 1.139, "volume": 758.07, "quote_volume": 863.67745, "trades": 8, "taker_buy_quote": 268.7208}, {"ts": 1775477640000, "open": 1.139, "high": 1.141, "low": 1.139, "close": 1.14, "volume": 5558.47, "quote_volume": 6337.13435, "trades": 35, "taker_buy_quote": 5022.49252}, {"ts": 1775477700000, "open": 1.139, "high": 1.141, "low": 1.139, "close": 1.141, "volume": 2756.14, "quote_volume": 3141.30772, "trades": 29, "taker_buy_quote": 2344.88348}, {"ts": 1775477760000, "open": 1.14, "high": 1.141, "low": 1.14, "close": 1.14, "volume": 2183.69, "quote_volume": 2490.3744, "trades": 14, "taker_buy_quote": 1104.2598}, {"ts": 1775477820000, "open": 1.141, "high": 1.143, "low": 1.141, "close": 1.141, "volume": 3395.92, "quote_volume": 3875.48274, "trades": 22, "taker_buy_quote": 3351.08363}, {"ts": 1775477880000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 239.38, "quote_volume": 273.13258, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775477940000, "open": 1.14, "high": 1.14, "low": 1.138, "close": 1.138, "volume": 2213.99, "quote_volume": 2523.16833, "trades": 23, "taker_buy_quote": 667.65396}, {"ts": 1775478000000, "open": 1.138, "high": 1.139, "low": 1.138, "close": 1.139, "volume": 264.08, "quote_volume": 300.65698, "trades": 6, "taker_buy_quote": 152.55766}, {"ts": 1775478060000, "open": 1.139, "high": 1.143, "low": 1.139, "close": 1.142, "volume": 7089.52, "quote_volume": 8092.06116, "trades": 52, "taker_buy_quote": 5339.5943}, {"ts": 1775478120000, "open": 1.142, "high": 1.142, "low": 1.142, "close": 1.142, "volume": 350.15, "quote_volume": 399.8713, "trades": 3, "taker_buy_quote": 222.5758}, {"ts": 1775478180000, "open": 1.142, "high": 1.142, "low": 1.142, "close": 1.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478240000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 90.45, "quote_volume": 103.20345, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775478300000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 132.6, "quote_volume": 151.2966, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775478360000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 53.35, "quote_volume": 60.87235, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775478420000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478480000, "open": 1.141, "high": 1.143, "low": 1.141, "close": 1.141, "volume": 2491.78, "quote_volume": 2844.43838, "trades": 23, "taker_buy_quote": 1876.32381}, {"ts": 1775478540000, "open": 1.14, "high": 1.14, "low": 1.138, "close": 1.138, "volume": 2036.51, "quote_volume": 2318.96348, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775478600000, "open": 1.139, "high": 1.141, "low": 1.139, "close": 1.139, "volume": 5445.95, "quote_volume": 6207.44798, "trades": 33, "taker_buy_quote": 3491.80761}, {"ts": 1775478660000, "open": 1.139, "high": 1.139, "low": 1.136, "close": 1.136, "volume": 3612.37, "quote_volume": 4105.84578, "trades": 21, "taker_buy_quote": 301.324}, {"ts": 1775478720000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 436.62, "quote_volume": 496.00032, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775478780000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 29.03, "quote_volume": 32.97808, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775478840000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 625.02, "quote_volume": 710.64774, "trades": 9, "taker_buy_quote": 659.48274}, {"ts": 1775478900000, "open": 1.136, "high": 1.137, "low": 1.136, "close": 1.137, "volume": 115.74, "quote_volume": 131.58076, "trades": 2, "taker_buy_quote": 113.83644}, {"ts": 1775478960000, "open": 1.138, "high": 1.14, "low": 1.138, "close": 1.138, "volume": 3226.35, "quote_volume": 3674.02719, "trades": 18, "taker_buy_quote": 2165.08844}, {"ts": 1775479020000, "open": 1.138, "high": 1.139, "low": 1.138, "close": 1.138, "volume": 1138.48, "quote_volume": 1295.73945, "trades": 9, "taker_buy_quote": 675.47255}, {"ts": 1775479080000, "open": 1.137, "high": 1.137, "low": 1.135, "close": 1.135, "volume": 1410.61, "quote_volume": 1602.06886, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775479140000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 1494.49, "quote_volume": 1694.75606, "trades": 10, "taker_buy_quote": 519.90938}, {"ts": 1775479200000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 46.81, "quote_volume": 53.03573, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775479260000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 9377.37, "quote_volume": 10632.08679, "trades": 39, "taker_buy_quote": 5966.90851}, {"ts": 1775479320000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 4485.93, "quote_volume": 5082.63957, "trades": 58, "taker_buy_quote": 2017.00216}, {"ts": 1775479380000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 111.09, "quote_volume": 126.08715, "trades": 2, "taker_buy_quote": 126.08715}, {"ts": 1775479440000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 8.63, "quote_volume": 9.78642, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775479500000, "open": 1.135, "high": 1.137, "low": 1.135, "close": 1.137, "volume": 1666.39, "quote_volume": 1893.66504, "trades": 13, "taker_buy_quote": 1893.66504}, {"ts": 1775479560000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479620000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 274.05, "quote_volume": 311.59485, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775479680000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 3822.08, "quote_volume": 4341.02474, "trades": 12, "taker_buy_quote": 998.50992}, {"ts": 1775479740000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 173.59, "quote_volume": 196.71731, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775479800000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 303.8, "quote_volume": 344.2054, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775479860000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 28.0, "quote_volume": 31.724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775479920000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 3720.88, "quote_volume": 4217.21017, "trades": 29, "taker_buy_quote": 2121.75388}, {"ts": 1775479980000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 1883.36, "quote_volume": 2133.86288, "trades": 18, "taker_buy_quote": 24.91934}, {"ts": 1775480040000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 1778.48, "quote_volume": 2016.22736, "trades": 17, "taker_buy_quote": 1994.74568}, {"ts": 1775480100000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 20.0, "quote_volume": 22.68, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775480160000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 690.0, "quote_volume": 782.9551, "trades": 3, "taker_buy_quote": 782.9551}, {"ts": 1775480220000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 126.73, "quote_volume": 143.71182, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775480280000, "open": 1.135, "high": 1.136, "low": 1.135, "close": 1.136, "volume": 814.8, "quote_volume": 925.1833, "trades": 6, "taker_buy_quote": 487.4825}, {"ts": 1775480340000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 1233.56, "quote_volume": 1400.20474, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775480400000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 969.85, "quote_volume": 1099.8099, "trades": 20, "taker_buy_quote": 454.734}, {"ts": 1775480460000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 1068.03, "quote_volume": 1212.01915, "trades": 7, "taker_buy_quote": 769.79105}, {"ts": 1775480520000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 151.41, "quote_volume": 171.54753, "trades": 3, "taker_buy_quote": 171.54753}, {"ts": 1775480580000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 2789.23, "quote_volume": 3157.59232, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775480640000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 3262.37, "quote_volume": 3693.87794, "trades": 30, "taker_buy_quote": 1387.8581}, {"ts": 1775480700000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 1259.49, "quote_volume": 1426.61943, "trades": 13, "taker_buy_quote": 1169.10075}, {"ts": 1775480760000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 50.0, "quote_volume": 56.65, "trades": 1, "taker_buy_quote": 56.65}, {"ts": 1775480820000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 83.3, "quote_volume": 94.3789, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775480880000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 1857.86, "quote_volume": 2103.09752, "trades": 11, "taker_buy_quote": 704.88508}, {"ts": 1775480940000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 1139.9, "quote_volume": 1290.3668, "trades": 9, "taker_buy_quote": 597.696}, {"ts": 1775481000000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 1645.56, "quote_volume": 1865.29048, "trades": 20, "taker_buy_quote": 1785.346}, {"ts": 1775481060000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 2249.02, "quote_volume": 2548.70711, "trades": 21, "taker_buy_quote": 1395.8786}, {"ts": 1775481120000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 1056.0, "quote_volume": 1196.5725, "trades": 12, "taker_buy_quote": 1196.5725}, {"ts": 1775481180000, "open": 1.132, "high": 1.132, "low": 1.13, "close": 1.131, "volume": 5569.8, "quote_volume": 6297.18737, "trades": 24, "taker_buy_quote": 199.74591}, {"ts": 1775481240000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 60.0, "quote_volume": 67.92, "trades": 2, "taker_buy_quote": 67.92}, {"ts": 1775481300000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481360000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 194.9, "quote_volume": 220.6268, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775481420000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481480000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 362.0, "quote_volume": 409.774, "trades": 4, "taker_buy_quote": 398.464}, {"ts": 1775481540000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 2618.7, "quote_volume": 2962.68309, "trades": 22, "taker_buy_quote": 2506.22596}, {"ts": 1775481600000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481660000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 1380.28, "quote_volume": 1561.08305, "trades": 14, "taker_buy_quote": 1097.66943}, {"ts": 1775481720000, "open": 1.132, "high": 1.133, "low": 1.131, "close": 1.131, "volume": 2177.97, "quote_volume": 2464.47399, "trades": 20, "taker_buy_quote": 1195.13612}, {"ts": 1775481780000, "open": 1.131, "high": 1.132, "low": 1.13, "close": 1.13, "volume": 1705.98, "quote_volume": 1928.30615, "trades": 16, "taker_buy_quote": 1397.22875}, {"ts": 1775481840000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 2974.8, "quote_volume": 3361.524, "trades": 16, "taker_buy_quote": 3361.524}, {"ts": 1775481900000, "open": 1.13, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 2526.67, "quote_volume": 2857.41494, "trades": 19, "taker_buy_quote": 2351.27679}, {"ts": 1775481960000, "open": 1.13, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 1502.22, "quote_volume": 1698.23369, "trades": 16, "taker_buy_quote": 1065.52215}, {"ts": 1775482020000, "open": 1.13, "high": 1.13, "low": 1.129, "close": 1.129, "volume": 1271.62, "quote_volume": 1436.66164, "trades": 15, "taker_buy_quote": 795.6895}, {"ts": 1775482080000, "open": 1.129, "high": 1.13, "low": 1.129, "close": 1.13, "volume": 849.54, "quote_volume": 959.8834, "trades": 9, "taker_buy_quote": 45.1774}, {"ts": 1775482140000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 237.72, "quote_volume": 268.6236, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775482200000, "open": 1.131, "high": 1.133, "low": 1.13, "close": 1.13, "volume": 1752.14, "quote_volume": 1983.44726, "trades": 21, "taker_buy_quote": 1303.42252}, {"ts": 1775482260000, "open": 1.131, "high": 1.131, "low": 1.129, "close": 1.129, "volume": 1921.67, "quote_volume": 2171.46074, "trades": 11, "taker_buy_quote": 84.07431}, {"ts": 1775482320000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 79.98, "quote_volume": 90.3774, "trades": 2, "taker_buy_quote": 90.3774}, {"ts": 1775482380000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 306.78, "quote_volume": 347.14418, "trades": 4, "taker_buy_quote": 347.14418}, {"ts": 1775482440000, "open": 1.132, "high": 1.132, "low": 1.13, "close": 1.132, "volume": 2139.16, "quote_volume": 2419.65661, "trades": 20, "taker_buy_quote": 646.22996}, {"ts": 1775482500000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 2451.99, "quote_volume": 2777.69848, "trades": 24, "taker_buy_quote": 1217.78239}, {"ts": 1775482560000, "open": 1.132, "high": 1.132, "low": 1.128, "close": 1.128, "volume": 1126.74, "quote_volume": 1272.69542, "trades": 9, "taker_buy_quote": 954.2466}, {"ts": 1775482620000, "open": 1.128, "high": 1.128, "low": 1.126, "close": 1.126, "volume": 1438.59, "quote_volume": 1621.00533, "trades": 15, "taker_buy_quote": 695.622}, {"ts": 1775482680000, "open": 1.125, "high": 1.127, "low": 1.125, "close": 1.125, "volume": 3128.58, "quote_volume": 3521.03851, "trades": 24, "taker_buy_quote": 199.479}, {"ts": 1775482740000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 1883.35, "quote_volume": 2120.6521, "trades": 12, "taker_buy_quote": 1904.59522}, {"ts": 1775482800000, "open": 1.126, "high": 1.127, "low": 1.125, "close": 1.127, "volume": 733.45, "quote_volume": 826.20715, "trades": 9, "taker_buy_quote": 497.1261}, {"ts": 1775482860000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 1656.03, "quote_volume": 1866.34581, "trades": 3, "taker_buy_quote": 1866.34581}, {"ts": 1775482920000, "open": 1.127, "high": 1.127, "low": 1.125, "close": 1.126, "volume": 2519.03, "quote_volume": 2836.0366, "trades": 22, "taker_buy_quote": 1195.812}, {"ts": 1775482980000, "open": 1.126, "high": 1.127, "low": 1.125, "close": 1.125, "volume": 4427.53, "quote_volume": 4983.22753, "trades": 25, "taker_buy_quote": 2687.83227}, {"ts": 1775483040000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 712.74, "quote_volume": 801.8325, "trades": 7, "taker_buy_quote": 796.5}, {"ts": 1775483100000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.126, "volume": 416.77, "quote_volume": 469.12302, "trades": 5, "taker_buy_quote": 244.32187}, {"ts": 1775483160000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.127, "volume": 1484.93, "quote_volume": 1673.32121, "trades": 6, "taker_buy_quote": 1673.32121}, {"ts": 1775483220000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 803.69, "quote_volume": 905.75863, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775483280000, "open": 1.126, "high": 1.126, "low": 1.124, "close": 1.124, "volume": 535.97, "quote_volume": 602.85584, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775483340000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 1017.0, "quote_volume": 1144.125, "trades": 4, "taker_buy_quote": 981.52875}, {"ts": 1775483400000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.125, "volume": 3502.75, "quote_volume": 3938.6627, "trades": 15, "taker_buy_quote": 1024.68375}, {"ts": 1775483460000, "open": 1.126, "high": 1.128, "low": 1.126, "close": 1.128, "volume": 510.81, "quote_volume": 575.96048, "trades": 6, "taker_buy_quote": 575.96048}, {"ts": 1775483520000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 143.63, "quote_volume": 161.76749, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775483580000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 538.38, "quote_volume": 606.75426, "trades": 4, "taker_buy_quote": 606.75426}, {"ts": 1775483640000, "open": 1.128, "high": 1.128, "low": 1.126, "close": 1.126, "volume": 1042.52, "quote_volume": 1174.42385, "trades": 9, "taker_buy_quote": 225.68396}, {"ts": 1775483700000, "open": 1.127, "high": 1.129, "low": 1.127, "close": 1.129, "volume": 989.09, "quote_volume": 1115.88257, "trades": 10, "taker_buy_quote": 1115.88257}, {"ts": 1775483760000, "open": 1.13, "high": 1.132, "low": 1.13, "close": 1.13, "volume": 5945.33, "quote_volume": 6724.26192, "trades": 44, "taker_buy_quote": 6374.45969}, {"ts": 1775483820000, "open": 1.131, "high": 1.132, "low": 1.13, "close": 1.13, "volume": 3553.8, "quote_volume": 4019.49167, "trades": 25, "taker_buy_quote": 2004.97074}, {"ts": 1775483880000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 582.9, "quote_volume": 659.29775, "trades": 4, "taker_buy_quote": 659.29775}, {"ts": 1775483940000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484000000, "open": 1.132, "high": 1.135, "low": 1.131, "close": 1.131, "volume": 4790.28, "quote_volume": 5425.48127, "trades": 34, "taker_buy_quote": 1792.44341}, {"ts": 1775484060000, "open": 1.13, "high": 1.13, "low": 1.126, "close": 1.126, "volume": 907.69, "quote_volume": 1023.62353, "trades": 12, "taker_buy_quote": 442.66783}, {"ts": 1775484120000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 210.29, "quote_volume": 236.99144, "trades": 5, "taker_buy_quote": 191.4773}, {"ts": 1775484180000, "open": 1.126, "high": 1.126, "low": 1.125, "close": 1.125, "volume": 188.56, "quote_volume": 212.30963, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775484240000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 802.97, "quote_volume": 904.14422, "trades": 5, "taker_buy_quote": 219.4574}, {"ts": 1775484300000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 982.92, "quote_volume": 1107.5326, "trades": 15, "taker_buy_quote": 555.7406}, {"ts": 1775484360000, "open": 1.126, "high": 1.128, "low": 1.126, "close": 1.128, "volume": 228.9, "quote_volume": 257.8094, "trades": 2, "taker_buy_quote": 257.8094}, {"ts": 1775484420000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 259.3, "quote_volume": 292.2311, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775484480000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 1914.22, "quote_volume": 2157.32594, "trades": 13, "taker_buy_quote": 1418.58871}, {"ts": 1775484540000, "open": 1.128, "high": 1.128, "low": 1.127, "close": 1.127, "volume": 827.74, "quote_volume": 932.90306, "trades": 9, "taker_buy_quote": 625.77802}, {"ts": 1775484600000, "open": 1.128, "high": 1.128, "low": 1.127, "close": 1.127, "volume": 986.14, "quote_volume": 1112.18342, "trades": 9, "taker_buy_quote": 720.1716}, {"ts": 1775484660000, "open": 1.127, "high": 1.129, "low": 1.127, "close": 1.129, "volume": 728.99, "quote_volume": 822.35987, "trades": 6, "taker_buy_quote": 822.35987}, {"ts": 1775484720000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 132.83, "quote_volume": 149.96507, "trades": 1, "taker_buy_quote": 149.96507}, {"ts": 1775484780000, "open": 1.128, "high": 1.129, "low": 1.128, "close": 1.129, "volume": 294.15, "quote_volume": 331.81912, "trades": 6, "taker_buy_quote": 60.67048}, {"ts": 1775484840000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 1422.8, "quote_volume": 1607.764, "trades": 18, "taker_buy_quote": 582.0856}, {"ts": 1775484900000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.13, "volume": 805.91, "quote_volume": 911.42681, "trades": 6, "taker_buy_quote": 450.54516}, {"ts": 1775484960000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 769.44, "quote_volume": 870.23664, "trades": 7, "taker_buy_quote": 547.90164}, {"ts": 1775485020000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 352.72, "quote_volume": 398.5736, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775485080000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 167.21, "quote_volume": 188.61288, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775485140000, "open": 1.128, "high": 1.129, "low": 1.128, "close": 1.129, "volume": 84.76, "quote_volume": 95.68928, "trades": 3, "taker_buy_quote": 90.32}, {"ts": 1775485200000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 105.26, "quote_volume": 118.83854, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775485260000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 1047.9, "quote_volume": 1184.127, "trades": 11, "taker_buy_quote": 863.32}, {"ts": 1775485320000, "open": 1.13, "high": 1.132, "low": 1.13, "close": 1.132, "volume": 3412.51, "quote_volume": 3860.31444, "trades": 18, "taker_buy_quote": 3328.69574}, {"ts": 1775485380000, "open": 1.131, "high": 1.132, "low": 1.13, "close": 1.131, "volume": 1520.77, "quote_volume": 1719.13537, "trades": 12, "taker_buy_quote": 276.06659}, {"ts": 1775485440000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 629.97, "quote_volume": 711.8661, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775485500000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 801.47, "quote_volume": 904.85963, "trades": 6, "taker_buy_quote": 28.87982}, {"ts": 1775485560000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485620000, "open": 1.128, "high": 1.129, "low": 1.128, "close": 1.129, "volume": 605.66, "quote_volume": 683.76691, "trades": 7, "taker_buy_quote": 637.01567}, {"ts": 1775485680000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485740000, "open": 1.13, "high": 1.13, "low": 1.129, "close": 1.129, "volume": 384.2, "quote_volume": 434.07343, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775485800000, "open": 1.128, "high": 1.129, "low": 1.128, "close": 1.129, "volume": 480.08, "quote_volume": 541.8502, "trades": 5, "taker_buy_quote": 541.8502}, {"ts": 1775485860000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 305.12, "quote_volume": 344.17536, "trades": 5, "taker_buy_quote": 299.05536}, {"ts": 1775485920000, "open": 1.129, "high": 1.129, "low": 1.126, "close": 1.126, "volume": 776.21, "quote_volume": 875.24981, "trades": 8, "taker_buy_quote": 90.41032}, {"ts": 1775485980000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 140.06, "quote_volume": 157.70756, "trades": 2, "taker_buy_quote": 112.66756}, {"ts": 1775486040000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 931.12, "quote_volume": 1048.44112, "trades": 10, "taker_buy_quote": 1048.44112}, {"ts": 1775486100000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 324.5, "quote_volume": 365.7115, "trades": 3, "taker_buy_quote": 317.09272}, {"ts": 1775486160000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.127, "volume": 1391.66, "quote_volume": 1568.19667, "trades": 10, "taker_buy_quote": 901.96064}, {"ts": 1775486220000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 49.25, "quote_volume": 55.50475, "trades": 3, "taker_buy_quote": 10.42475}, {"ts": 1775486280000, "open": 1.125, "high": 1.126, "low": 1.12, "close": 1.12, "volume": 5765.3, "quote_volume": 6470.97458, "trades": 40, "taker_buy_quote": 578.83258}, {"ts": 1775486340000, "open": 1.12, "high": 1.121, "low": 1.117, "close": 1.118, "volume": 2895.91, "quote_volume": 3241.76143, "trades": 15, "taker_buy_quote": 1049.98427}, {"ts": 1775486400000, "open": 1.118, "high": 1.121, "low": 1.118, "close": 1.121, "volume": 940.76, "quote_volume": 1053.29497, "trades": 7, "taker_buy_quote": 541.09124}, {"ts": 1775486460000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 408.68, "quote_volume": 458.13028, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775486520000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 194.9, "quote_volume": 218.4829, "trades": 1, "taker_buy_quote": 218.4829}, {"ts": 1775486580000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 133.1, "quote_volume": 149.072, "trades": 3, "taker_buy_quote": 13.552}, {"ts": 1775486640000, "open": 1.121, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 1555.99, "quote_volume": 1743.3631, "trades": 9, "taker_buy_quote": 24.93104}, {"ts": 1775486700000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 233.79, "quote_volume": 261.60601, "trades": 8, "taker_buy_quote": 164.64966}, {"ts": 1775486760000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 333.92, "quote_volume": 374.20076, "trades": 6, "taker_buy_quote": 243.12223}, {"ts": 1775486820000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 2137.0, "quote_volume": 2397.714, "trades": 17, "taker_buy_quote": 1935.99978}, {"ts": 1775486880000, "open": 1.122, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 1347.53, "quote_volume": 1511.21373, "trades": 10, "taker_buy_quote": 709.5823}, {"ts": 1775486940000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 351.95, "quote_volume": 395.11898, "trades": 5, "taker_buy_quote": 395.11898}, {"ts": 1775487000000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 1146.26, "quote_volume": 1287.39596, "trades": 15, "taker_buy_quote": 326.04615}, {"ts": 1775487060000, "open": 1.124, "high": 1.126, "low": 1.124, "close": 1.126, "volume": 670.78, "quote_volume": 754.62131, "trades": 11, "taker_buy_quote": 734.73615}, {"ts": 1775487120000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 5.8, "quote_volume": 6.5366, "trades": 1, "taker_buy_quote": 6.5366}, {"ts": 1775487180000, "open": 1.128, "high": 1.13, "low": 1.128, "close": 1.13, "volume": 2192.01, "quote_volume": 2475.35802, "trades": 12, "taker_buy_quote": 1389.41672}, {"ts": 1775487240000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 28.97, "quote_volume": 32.70713, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775487300000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 45.42, "quote_volume": 51.3246, "trades": 2, "taker_buy_quote": 6.2263}, {"ts": 1775487360000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487420000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 545.29, "quote_volume": 616.1777, "trades": 6, "taker_buy_quote": 461.0287}, {"ts": 1775487480000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 86.25, "quote_volume": 97.4625, "trades": 4, "taker_buy_quote": 44.6124}, {"ts": 1775487540000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 15.51, "quote_volume": 17.5263, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775487600000, "open": 1.129, "high": 1.13, "low": 1.129, "close": 1.129, "volume": 402.98, "quote_volume": 454.99942, "trades": 4, "taker_buy_quote": 434.86935}, {"ts": 1775487660000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487720000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 852.71, "quote_volume": 964.41501, "trades": 8, "taker_buy_quote": 568.39536}, {"ts": 1775487780000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 715.46, "quote_volume": 809.18526, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775487840000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 455.04, "quote_volume": 514.1952, "trades": 4, "taker_buy_quote": 152.2449}, {"ts": 1775487900000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 168.65, "quote_volume": 190.40585, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775487960000, "open": 1.13, "high": 1.13, "low": 1.129, "close": 1.129, "volume": 449.76, "quote_volume": 508.0339, "trades": 3, "taker_buy_quote": 287.9918}, {"ts": 1775488020000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488080000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 8.36, "quote_volume": 9.43008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775488140000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 274.9, "quote_volume": 310.3621, "trades": 3, "taker_buy_quote": 220.0421}, {"ts": 1775488200000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.128, "volume": 118.9, "quote_volume": 134.15802, "trades": 3, "taker_buy_quote": 43.82778}, {"ts": 1775488260000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488320000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 372.17, "quote_volume": 420.17993, "trades": 5, "taker_buy_quote": 269.76326}, {"ts": 1775488380000, "open": 1.13, "high": 1.13, "low": 1.129, "close": 1.13, "volume": 2970.38, "quote_volume": 3356.51201, "trades": 18, "taker_buy_quote": 2546.2855}, {"ts": 1775488440000, "open": 1.128, "high": 1.129, "low": 1.128, "close": 1.129, "volume": 1026.73, "quote_volume": 1158.74222, "trades": 12, "taker_buy_quote": 931.24657}, {"ts": 1775488500000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488560000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 40.06, "quote_volume": 45.18768, "trades": 1, "taker_buy_quote": 45.18768}, {"ts": 1775488620000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488680000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 13.28, "quote_volume": 14.99312, "trades": 1, "taker_buy_quote": 14.99312}, {"ts": 1775488740000, "open": 1.128, "high": 1.128, "low": 1.127, "close": 1.127, "volume": 393.78, "quote_volume": 443.9505, "trades": 8, "taker_buy_quote": 225.3125}, {"ts": 1775488800000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 418.47, "quote_volume": 471.61569, "trades": 4, "taker_buy_quote": 471.61569}, {"ts": 1775488860000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 34.92, "quote_volume": 39.35484, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775488920000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 19.5, "quote_volume": 21.9765, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775488980000, "open": 1.128, "high": 1.128, "low": 1.127, "close": 1.127, "volume": 1078.61, "quote_volume": 1216.26212, "trades": 14, "taker_buy_quote": 828.6031}, {"ts": 1775489040000, "open": 1.127, "high": 1.128, "low": 1.127, "close": 1.128, "volume": 905.51, "quote_volume": 1020.60977, "trades": 8, "taker_buy_quote": 972.00226}, {"ts": 1775489100000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.127, "volume": 440.19, "quote_volume": 495.84884, "trades": 3, "taker_buy_quote": 219.6523}, {"ts": 1775489160000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489220000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 204.76, "quote_volume": 230.96928, "trades": 5, "taker_buy_quote": 230.96928}, {"ts": 1775489280000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 340.78, "quote_volume": 384.74062, "trades": 3, "taker_buy_quote": 384.74062}, {"ts": 1775489340000, "open": 1.129, "high": 1.13, "low": 1.129, "close": 1.13, "volume": 4375.9, "quote_volume": 4940.82849, "trades": 11, "taker_buy_quote": 4200.02385}, {"ts": 1775489400000, "open": 1.13, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 1248.27, "quote_volume": 1410.6251, "trades": 11, "taker_buy_quote": 723.3365}, {"ts": 1775489460000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 688.45, "quote_volume": 779.3254, "trades": 5, "taker_buy_quote": 6.6788}, {"ts": 1775489520000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 1238.07, "quote_volume": 1401.49524, "trades": 7, "taker_buy_quote": 1401.49524}, {"ts": 1775489580000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 429.93, "quote_volume": 486.25083, "trades": 5, "taker_buy_quote": 124.45524}, {"ts": 1775489640000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 86.04, "quote_volume": 97.34176, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775489700000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.13, "volume": 618.58, "quote_volume": 699.45858, "trades": 8, "taker_buy_quote": 55.69044}, {"ts": 1775489760000, "open": 1.13, "high": 1.13, "low": 1.129, "close": 1.13, "volume": 561.39, "quote_volume": 634.35486, "trades": 8, "taker_buy_quote": 441.039}, {"ts": 1775489820000, "open": 1.13, "high": 1.13, "low": 1.128, "close": 1.128, "volume": 792.31, "quote_volume": 895.06576, "trades": 10, "taker_buy_quote": 800.12423}, {"ts": 1775489880000, "open": 1.129, "high": 1.13, "low": 1.129, "close": 1.13, "volume": 2396.39, "quote_volume": 2707.86614, "trades": 17, "taker_buy_quote": 1557.03182}, {"ts": 1775489940000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 181.39, "quote_volume": 204.9707, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775490000000, "open": 1.13, "high": 1.13, "low": 1.129, "close": 1.129, "volume": 112.88, "quote_volume": 127.47761, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775490060000, "open": 1.129, "high": 1.13, "low": 1.128, "close": 1.13, "volume": 350.43, "quote_volume": 395.59987, "trades": 7, "taker_buy_quote": 287.4594}, {"ts": 1775490120000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.129, "volume": 285.44, "quote_volume": 322.21473, "trades": 3, "taker_buy_quote": 220.0421}, {"ts": 1775490180000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.128, "volume": 79.62, "quote_volume": 89.85449, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775490240000, "open": 1.129, "high": 1.13, "low": 1.129, "close": 1.13, "volume": 728.42, "quote_volume": 822.8878, "trades": 9, "taker_buy_quote": 473.7073}, {"ts": 1775490300000, "open": 1.129, "high": 1.13, "low": 1.129, "close": 1.13, "volume": 287.89, "quote_volume": 325.29303, "trades": 5, "taker_buy_quote": 84.7161}, {"ts": 1775490360000, "open": 1.13, "high": 1.131, "low": 1.13, "close": 1.13, "volume": 461.96, "quote_volume": 522.1147, "trades": 6, "taker_buy_quote": 482.5647}, {"ts": 1775490420000, "open": 1.13, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 915.44, "quote_volume": 1034.81195, "trades": 11, "taker_buy_quote": 904.53315}, {"ts": 1775490480000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 824.36, "quote_volume": 931.9264, "trades": 13, "taker_buy_quote": 491.4976}, {"ts": 1775490540000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 309.14, "quote_volume": 349.3282, "trades": 4, "taker_buy_quote": 225.774}, {"ts": 1775490600000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 99.9, "quote_volume": 112.887, "trades": 2, "taker_buy_quote": 112.887}, {"ts": 1775490660000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 807.93, "quote_volume": 912.9609, "trades": 9, "taker_buy_quote": 912.9609}, {"ts": 1775490720000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 311.5, "quote_volume": 351.995, "trades": 3, "taker_buy_quote": 137.0125}, {"ts": 1775490780000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490840000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 1614.91, "quote_volume": 1826.46321, "trades": 14, "taker_buy_quote": 1493.04441}, {"ts": 1775490900000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 1036.58, "quote_volume": 1173.40856, "trades": 7, "taker_buy_quote": 1173.40856}, {"ts": 1775490960000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 23.93, "quote_volume": 27.06483, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775491020000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 1486.44, "quote_volume": 1680.56059, "trades": 16, "taker_buy_quote": 675.39927}, {"ts": 1775491080000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491140000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 1833.01, "quote_volume": 2074.87135, "trades": 16, "taker_buy_quote": 2074.87135}, {"ts": 1775491200000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 346.38, "quote_volume": 392.10216, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775491260000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491320000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491380000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 1030.42, "quote_volume": 1166.43544, "trades": 10, "taker_buy_quote": 656.53736}, {"ts": 1775491440000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 1841.1, "quote_volume": 2085.5415, "trades": 8, "taker_buy_quote": 1825.2947}, {"ts": 1775491500000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 123.11, "quote_volume": 139.39552, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775491560000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 99.91, "quote_volume": 113.19803, "trades": 3, "taker_buy_quote": 64.03716}, {"ts": 1775491620000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 693.19, "quote_volume": 785.38427, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775491680000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491740000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 1108.62, "quote_volume": 1255.09963, "trades": 7, "taker_buy_quote": 160.64807}, {"ts": 1775491800000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 194.9, "quote_volume": 220.8217, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775491860000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 64.96, "quote_volume": 73.59968, "trades": 1, "taker_buy_quote": 73.59968}, {"ts": 1775491920000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 170.53, "quote_volume": 193.21049, "trades": 4, "taker_buy_quote": 131.58662}, {"ts": 1775491980000, "open": 1.132, "high": 1.134, "low": 1.132, "close": 1.134, "volume": 501.72, "quote_volume": 568.26402, "trades": 5, "taker_buy_quote": 152.9766}, {"ts": 1775492040000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 248.13, "quote_volume": 281.41442, "trades": 3, "taker_buy_quote": 281.41442}, {"ts": 1775492100000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 528.82, "quote_volume": 599.95832, "trades": 7, "taker_buy_quote": 313.7594}, {"ts": 1775492160000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 681.2, "quote_volume": 772.7958, "trades": 15, "taker_buy_quote": 357.525}, {"ts": 1775492220000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 4.47, "quote_volume": 5.07345, "trades": 1, "taker_buy_quote": 5.07345}, {"ts": 1775492280000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 901.09, "quote_volume": 1020.74472, "trades": 7, "taker_buy_quote": 669.10347}, {"ts": 1775492340000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 635.39, "quote_volume": 720.63926, "trades": 6, "taker_buy_quote": 720.63926}, {"ts": 1775492400000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 88.11, "quote_volume": 100.00485, "trades": 1, "taker_buy_quote": 100.00485}, {"ts": 1775492460000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 91.07, "quote_volume": 103.27338, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775492520000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 635.88, "quote_volume": 721.6888, "trades": 4, "taker_buy_quote": 681.9988}, {"ts": 1775492580000, "open": 1.134, "high": 1.135, "low": 1.133, "close": 1.134, "volume": 3844.72, "quote_volume": 4357.65126, "trades": 17, "taker_buy_quote": 503.90522}, {"ts": 1775492640000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 6.75, "quote_volume": 7.66125, "trades": 1, "taker_buy_quote": 7.66125}, {"ts": 1775492700000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 437.36, "quote_volume": 496.4036, "trades": 3, "taker_buy_quote": 496.4036}, {"ts": 1775492760000, "open": 1.136, "high": 1.137, "low": 1.136, "close": 1.137, "volume": 893.92, "quote_volume": 1015.58107, "trades": 12, "taker_buy_quote": 839.21707}, {"ts": 1775492820000, "open": 1.136, "high": 1.137, "low": 1.136, "close": 1.137, "volume": 143.96, "quote_volume": 163.59449, "trades": 4, "taker_buy_quote": 63.59241}, {"ts": 1775492880000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 234.11, "quote_volume": 265.94896, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775492940000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 412.44, "quote_volume": 468.53184, "trades": 5, "taker_buy_quote": 292.16784}, {"ts": 1775493000000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 1704.4, "quote_volume": 1934.96398, "trades": 8, "taker_buy_quote": 357.53328}, {"ts": 1775493060000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 8.41, "quote_volume": 9.54535, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775493120000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 17.62, "quote_volume": 19.9987, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775493180000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 278.5, "quote_volume": 316.376, "trades": 3, "taker_buy_quote": 94.9696}, {"ts": 1775493240000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 944.91, "quote_volume": 1073.41776, "trades": 7, "taker_buy_quote": 852.01136}, {"ts": 1775493300000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 4.39, "quote_volume": 4.99143, "trades": 1, "taker_buy_quote": 4.99143}, {"ts": 1775493360000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 198.9, "quote_volume": 225.9504, "trades": 3, "taker_buy_quote": 225.9504}, {"ts": 1775493420000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 1764.2, "quote_volume": 2002.367, "trades": 8, "taker_buy_quote": 564.5263}, {"ts": 1775493480000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 373.26, "quote_volume": 423.28213, "trades": 8, "taker_buy_quote": 6.00415}, {"ts": 1775493540000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 951.36, "quote_volume": 1077.89088, "trades": 5, "taker_buy_quote": 202.6937}, {"ts": 1775493600000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 119.72, "quote_volume": 135.52304, "trades": 1, "taker_buy_quote": 135.52304}, {"ts": 1775493660000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 453.31, "quote_volume": 513.14692, "trades": 4, "taker_buy_quote": 513.14692}, {"ts": 1775493720000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 88.42, "quote_volume": 100.00302, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775493780000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493840000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 828.96, "quote_volume": 938.38272, "trades": 6, "taker_buy_quote": 938.38272}, {"ts": 1775493900000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 194.9, "quote_volume": 220.6268, "trades": 1, "taker_buy_quote": 220.6268}, {"ts": 1775493960000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 70.0, "quote_volume": 79.24, "trades": 2, "taker_buy_quote": 39.62}, {"ts": 1775494020000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 675.71, "quote_volume": 764.91572, "trades": 7, "taker_buy_quote": 705.1914}, {"ts": 1775494080000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 3028.49, "quote_volume": 3431.23917, "trades": 16, "taker_buy_quote": 3340.63917}, {"ts": 1775494140000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 35.0, "quote_volume": 39.585, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775494200000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 1420.28, "quote_volume": 1606.33668, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775494260000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 422.33, "quote_volume": 477.2329, "trades": 4, "taker_buy_quote": 251.5154}, {"ts": 1775494320000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 2889.63, "quote_volume": 3265.2819, "trades": 6, "taker_buy_quote": 1175.3356}, {"ts": 1775494380000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 79.94, "quote_volume": 90.25226, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775494440000, "open": 1.129, "high": 1.129, "low": 1.127, "close": 1.127, "volume": 1849.51, "quote_volume": 2084.69184, "trades": 9, "taker_buy_quote": 97.094}, {"ts": 1775494500000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 1453.85, "quote_volume": 1637.0351, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775494560000, "open": 1.125, "high": 1.127, "low": 1.125, "close": 1.127, "volume": 4534.81, "quote_volume": 5102.2326, "trades": 20, "taker_buy_quote": 1053.9852}, {"ts": 1775494620000, "open": 1.127, "high": 1.128, "low": 1.127, "close": 1.128, "volume": 199.97, "quote_volume": 225.48616, "trades": 5, "taker_buy_quote": 180.40616}, {"ts": 1775494680000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 194.9, "quote_volume": 219.8472, "trades": 1, "taker_buy_quote": 219.8472}, {"ts": 1775494740000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 40.0, "quote_volume": 45.12, "trades": 1, "taker_buy_quote": 45.12}, {"ts": 1775494800000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 644.0, "quote_volume": 725.788, "trades": 7, "taker_buy_quote": 545.06228}, {"ts": 1775494860000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 638.98, "quote_volume": 719.58031, "trades": 10, "taker_buy_quote": 145.15141}, {"ts": 1775494920000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 331.42, "quote_volume": 373.17892, "trades": 8, "taker_buy_quote": 328.13892}, {"ts": 1775494980000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 436.15, "quote_volume": 490.66875, "trades": 6, "taker_buy_quote": 390.6675}, {"ts": 1775495040000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 165.44, "quote_volume": 186.28544, "trades": 5, "taker_buy_quote": 186.28544}, {"ts": 1775495100000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 50.82, "quote_volume": 57.22332, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775495160000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.127, "volume": 379.98, "quote_volume": 428.04335, "trades": 4, "taker_buy_quote": 416.11901}, {"ts": 1775495220000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 237.0, "quote_volume": 267.099, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775495280000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 81.05, "quote_volume": 91.34335, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775495340000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.127, "volume": 958.55, "quote_volume": 1079.91445, "trades": 12, "taker_buy_quote": 1079.91445}, {"ts": 1775495400000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.127, "volume": 274.14, "quote_volume": 308.71664, "trades": 5, "taker_buy_quote": 78.855}, {"ts": 1775495460000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 889.16, "quote_volume": 1001.64436, "trades": 6, "taker_buy_quote": 100.00006}, {"ts": 1775495520000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 155.25, "quote_volume": 174.8115, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775495580000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 860.68, "quote_volume": 967.59838, "trades": 6, "taker_buy_quote": 78.60641}, {"ts": 1775495640000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 19.83, "quote_volume": 22.28892, "trades": 1, "taker_buy_quote": 22.28892}, {"ts": 1775495700000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 1352.96, "quote_volume": 1518.06076, "trades": 7, "taker_buy_quote": 89.39572}, {"ts": 1775495760000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 1722.79, "quote_volume": 1935.18108, "trades": 13, "taker_buy_quote": 1935.18108}, {"ts": 1775495820000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.125, "volume": 2061.41, "quote_volume": 2319.02585, "trades": 10, "taker_buy_quote": 1372.62375}, {"ts": 1775495880000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 328.78, "quote_volume": 369.54872, "trades": 5, "taker_buy_quote": 53.34504}, {"ts": 1775495940000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 881.44, "quote_volume": 990.75739, "trades": 7, "taker_buy_quote": 43.45019}, {"ts": 1775496000000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 631.66, "quote_volume": 709.98584, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775496060000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.126, "volume": 915.64, "quote_volume": 1030.80974, "trades": 5, "taker_buy_quote": 1030.80974}, {"ts": 1775496120000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 1489.44, "quote_volume": 1678.59888, "trades": 8, "taker_buy_quote": 1668.34318}, {"ts": 1775496180000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496240000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496300000, "open": 1.128, "high": 1.129, "low": 1.128, "close": 1.128, "volume": 463.88, "quote_volume": 523.30092, "trades": 5, "taker_buy_quote": 225.11412}, {"ts": 1775496360000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496420000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496480000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496540000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496600000, "open": 1.128, "high": 1.129, "low": 1.128, "close": 1.129, "volume": 360.71, "quote_volume": 406.89144, "trades": 3, "taker_buy_quote": 231.76944}, {"ts": 1775496660000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 947.72, "quote_volume": 1069.97588, "trades": 1, "taker_buy_quote": 1069.97588}, {"ts": 1775496720000, "open": 1.13, "high": 1.132, "low": 1.13, "close": 1.132, "volume": 1402.17, "quote_volume": 1585.63207, "trades": 19, "taker_buy_quote": 1585.63207}, {"ts": 1775496780000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 155.25, "quote_volume": 175.58775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775496840000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 40.0, "quote_volume": 45.28, "trades": 1, "taker_buy_quote": 45.28}, {"ts": 1775496900000, "open": 1.131, "high": 1.133, "low": 1.131, "close": 1.133, "volume": 301.39, "quote_volume": 341.37487, "trades": 6, "taker_buy_quote": 239.50487}, {"ts": 1775496960000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 784.68, "quote_volume": 889.04244, "trades": 9, "taker_buy_quote": 202.98828}, {"ts": 1775497020000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 590.86, "quote_volume": 668.92467, "trades": 5, "taker_buy_quote": 80.61295}, {"ts": 1775497080000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 29.39, "quote_volume": 33.24009, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775497140000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 26.52, "quote_volume": 29.99412, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775497200000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 108.13, "quote_volume": 122.29503, "trades": 3, "taker_buy_quote": 109.707}, {"ts": 1775497260000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497320000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.13, "volume": 1000.92, "quote_volume": 1131.0556, "trades": 10, "taker_buy_quote": 18.096}, {"ts": 1775497380000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497440000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497500000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 129.77, "quote_volume": 146.51033, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775497560000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 279.52, "quote_volume": 315.57808, "trades": 2, "taker_buy_quote": 95.53598}, {"ts": 1775497620000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 6.58, "quote_volume": 7.42224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775497680000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 39.0, "quote_volume": 44.031, "trades": 3, "taker_buy_quote": 44.031}, {"ts": 1775497740000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 140.0, "quote_volume": 158.06, "trades": 4, "taker_buy_quote": 158.06}, {"ts": 1775497800000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 13.86, "quote_volume": 15.64794, "trades": 1, "taker_buy_quote": 15.64794}, {"ts": 1775497860000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 9.58, "quote_volume": 10.81582, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775497920000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497980000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 160.37, "quote_volume": 180.89736, "trades": 3, "taker_buy_quote": 180.89736}, {"ts": 1775498040000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 24.36, "quote_volume": 27.47808, "trades": 1, "taker_buy_quote": 27.47808}, {"ts": 1775498100000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498160000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498220000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498280000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 39.97, "quote_volume": 45.12613, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775498340000, "open": 1.129, "high": 1.13, "low": 1.129, "close": 1.129, "volume": 337.26, "quote_volume": 380.77869, "trades": 4, "taker_buy_quote": 13.7295}, {"ts": 1775498400000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.128, "volume": 385.18, "quote_volume": 434.56717, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775498460000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 80.61, "quote_volume": 90.84747, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775498520000, "open": 1.127, "high": 1.129, "low": 1.127, "close": 1.128, "volume": 1408.44, "quote_volume": 1589.55808, "trades": 13, "taker_buy_quote": 1303.79498}, {"ts": 1775498580000, "open": 1.128, "high": 1.129, "low": 1.128, "close": 1.128, "volume": 295.26, "quote_volume": 333.10328, "trades": 4, "taker_buy_quote": 56.45}, {"ts": 1775498640000, "open": 1.128, "high": 1.128, "low": 1.127, "close": 1.128, "volume": 415.1, "quote_volume": 468.10374, "trades": 4, "taker_buy_quote": 219.8472}, {"ts": 1775498700000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 192.47, "quote_volume": 217.10616, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775498760000, "open": 1.128, "high": 1.129, "low": 1.127, "close": 1.127, "volume": 307.9, "quote_volume": 347.15006, "trades": 4, "taker_buy_quote": 6.64981}, {"ts": 1775498820000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 209.82, "quote_volume": 236.29232, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775498880000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 739.68, "quote_volume": 833.61936, "trades": 8, "taker_buy_quote": 586.09635}, {"ts": 1775498940000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 239.74, "quote_volume": 269.94724, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775499000000, "open": 1.126, "high": 1.128, "low": 1.126, "close": 1.126, "volume": 1577.01, "quote_volume": 1777.41669, "trades": 15, "taker_buy_quote": 1090.46321}, {"ts": 1775499060000, "open": 1.127, "high": 1.129, "low": 1.126, "close": 1.126, "volume": 6357.53, "quote_volume": 7166.96712, "trades": 36, "taker_buy_quote": 3569.30215}, {"ts": 1775499120000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 314.61, "quote_volume": 354.39226, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775499180000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.127, "volume": 326.55, "quote_volume": 368.01081, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775499240000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 624.97, "quote_volume": 704.20437, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775499300000, "open": 1.127, "high": 1.127, "low": 1.125, "close": 1.125, "volume": 1381.55, "quote_volume": 1555.53073, "trades": 9, "taker_buy_quote": 6.11961}, {"ts": 1775499360000, "open": 1.125, "high": 1.127, "low": 1.125, "close": 1.126, "volume": 1331.49, "quote_volume": 1500.22249, "trades": 13, "taker_buy_quote": 1158.556}, {"ts": 1775499420000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 205.58, "quote_volume": 231.48308, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775499480000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 343.87, "quote_volume": 387.19762, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775499540000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 204.74, "quote_volume": 230.53724, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775499600000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.127, "volume": 1294.91, "quote_volume": 1459.09366, "trades": 13, "taker_buy_quote": 1155.175}, {"ts": 1775499660000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 194.66, "quote_volume": 219.18716, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775499720000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.127, "volume": 560.25, "quote_volume": 631.19138, "trades": 18, "taker_buy_quote": 394.31476}, {"ts": 1775499780000, "open": 1.126, "high": 1.127, "low": 1.125, "close": 1.125, "volume": 364.08, "quote_volume": 410.02265, "trades": 10, "taker_buy_quote": 86.779}, {"ts": 1775499840000, "open": 1.126, "high": 1.126, "low": 1.125, "close": 1.125, "volume": 750.96, "quote_volume": 845.4958, "trades": 13, "taker_buy_quote": 151.8974}, {"ts": 1775499900000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.125, "volume": 3208.98, "quote_volume": 3613.01185, "trades": 11, "taker_buy_quote": 1094.71972}, {"ts": 1775499960000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 147.7, "quote_volume": 166.1625, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775500020000, "open": 1.124, "high": 1.126, "low": 1.124, "close": 1.125, "volume": 675.32, "quote_volume": 760.11141, "trades": 7, "taker_buy_quote": 543.7454}, {"ts": 1775500080000, "open": 1.126, "high": 1.126, "low": 1.125, "close": 1.125, "volume": 305.63, "quote_volume": 344.08025, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775500140000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 153.43, "quote_volume": 172.60875, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775500200000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.125, "volume": 595.44, "quote_volume": 670.1349, "trades": 11, "taker_buy_quote": 298.2774}, {"ts": 1775500260000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 150.65, "quote_volume": 169.48125, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775500320000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 196.5, "quote_volume": 220.866, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775500380000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 238.07, "quote_volume": 267.59068, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775500440000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 258.33, "quote_volume": 290.36292, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775500500000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 277.86, "quote_volume": 312.31464, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775500560000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.125, "volume": 172.37, "quote_volume": 193.94825, "trades": 4, "taker_buy_quote": 46.03325}, {"ts": 1775500620000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 229.19, "quote_volume": 257.83875, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775500680000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 365.72, "quote_volume": 411.29305, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775500740000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 191.92, "quote_volume": 215.71808, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775500800000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 793.37, "quote_volume": 891.63957, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775500860000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 256.81, "quote_volume": 288.39763, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775500920000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 166.66, "quote_volume": 187.16461, "trades": 3, "taker_buy_quote": 6.10332}, {"ts": 1775500980000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 855.46, "quote_volume": 961.28967, "trades": 13, "taker_buy_quote": 622.06656}, {"ts": 1775501040000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501100000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.125, "volume": 748.82, "quote_volume": 841.77358, "trades": 4, "taker_buy_quote": 841.77358}, {"ts": 1775501160000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501220000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 9.53, "quote_volume": 10.71172, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775501280000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 47.86, "quote_volume": 53.8425, "trades": 2, "taker_buy_quote": 53.8425}, {"ts": 1775501340000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 9.33, "quote_volume": 10.49625, "trades": 1, "taker_buy_quote": 10.49625}, {"ts": 1775501400000, "open": 1.125, "high": 1.126, "low": 1.123, "close": 1.123, "volume": 2854.31, "quote_volume": 3208.77485, "trades": 21, "taker_buy_quote": 1057.07933}, {"ts": 1775501460000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 2199.78, "quote_volume": 2471.22962, "trades": 24, "taker_buy_quote": 1159.73407}, {"ts": 1775501520000, "open": 1.123, "high": 1.125, "low": 1.123, "close": 1.124, "volume": 924.55, "quote_volume": 1039.2187, "trades": 13, "taker_buy_quote": 942.78669}, {"ts": 1775501580000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 50.45, "quote_volume": 56.65535, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775501640000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 598.88, "quote_volume": 673.08049, "trades": 8, "taker_buy_quote": 604.993}, {"ts": 1775501700000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 216.52, "quote_volume": 243.30721, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775501760000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 340.68, "quote_volume": 382.58364, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775501820000, "open": 1.122, "high": 1.124, "low": 1.122, "close": 1.124, "volume": 493.97, "quote_volume": 554.98336, "trades": 9, "taker_buy_quote": 530.28814}, {"ts": 1775501880000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501940000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502000000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 125.39, "quote_volume": 140.81297, "trades": 3, "taker_buy_quote": 135.50118}, {"ts": 1775502060000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502120000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 187.16, "quote_volume": 210.18068, "trades": 2, "taker_buy_quote": 174.34575}, {"ts": 1775502180000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 114.29, "quote_volume": 128.34767, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775502240000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502300000, "open": 1.122, "high": 1.122, "low": 1.121, "close": 1.122, "volume": 1042.47, "quote_volume": 1169.23534, "trades": 9, "taker_buy_quote": 124.58688}, {"ts": 1775502360000, "open": 1.121, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 1122.24, "quote_volume": 1257.51371, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775502420000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 18.9, "quote_volume": 21.168, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775502480000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 254.21, "quote_volume": 284.4855, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775502540000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 656.88, "quote_volume": 735.61262, "trades": 6, "taker_buy_quote": 135.3744}, {"ts": 1775502600000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 295.5, "quote_volume": 330.74504, "trades": 2, "taker_buy_quote": 90.2048}, {"ts": 1775502660000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 443.07, "quote_volume": 496.2384, "trades": 2, "taker_buy_quote": 496.2384}, {"ts": 1775502720000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502780000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502840000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 40.25, "quote_volume": 45.12025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775502900000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 115.69, "quote_volume": 129.80418, "trades": 1, "taker_buy_quote": 129.80418}, {"ts": 1775502960000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503020000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 378.92, "quote_volume": 425.47242, "trades": 6, "taker_buy_quote": 364.05414}, {"ts": 1775503080000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 115.74, "quote_volume": 129.97602, "trades": 1, "taker_buy_quote": 129.97602}, {"ts": 1775503140000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 248.46, "quote_volume": 279.0132, "trades": 5, "taker_buy_quote": 270.73284}, {"ts": 1775503200000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503260000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 821.56, "quote_volume": 923.43344, "trades": 6, "taker_buy_quote": 394.98484}, {"ts": 1775503320000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 367.38, "quote_volume": 412.57274, "trades": 5, "taker_buy_quote": 5.62}, {"ts": 1775503380000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 47.38, "quote_volume": 53.16036, "trades": 3, "taker_buy_quote": 53.16036}, {"ts": 1775503440000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503500000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503560000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503620000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503680000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503740000, "open": 1.122, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 3333.23, "quote_volume": 3736.86133, "trades": 11, "taker_buy_quote": 174.1905}, {"ts": 1775503800000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503860000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503920000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 370.0, "quote_volume": 415.14, "trades": 9, "taker_buy_quote": 415.14}, {"ts": 1775503980000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504040000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504100000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504160000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 34.13, "quote_volume": 38.25973, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775504220000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 10.17, "quote_volume": 11.41074, "trades": 1, "taker_buy_quote": 11.41074}, {"ts": 1775504280000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 6.59, "quote_volume": 7.38739, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775504340000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504400000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504460000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504520000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504580000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504640000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 141.33, "quote_volume": 158.43093, "trades": 2, "taker_buy_quote": 158.43093}, {"ts": 1775504700000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 19.9, "quote_volume": 22.288, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775504760000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504820000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 97.73, "quote_volume": 109.35987, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775504880000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504940000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 660.99, "quote_volume": 740.32005, "trades": 8, "taker_buy_quote": 733.07365}, {"ts": 1775505000000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 490.22, "quote_volume": 549.0464, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775505060000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505120000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505180000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 80.54, "quote_volume": 90.28534, "trades": 1, "taker_buy_quote": 90.28534}, {"ts": 1775505240000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 80.52, "quote_volume": 90.34344, "trades": 2, "taker_buy_quote": 90.34344}, {"ts": 1775505300000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505360000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505420000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505480000, "open": 1.123, "high": 1.125, "low": 1.123, "close": 1.125, "volume": 484.02, "quote_volume": 543.98992, "trades": 7, "taker_buy_quote": 543.98992}, {"ts": 1775505540000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 8.75, "quote_volume": 9.8525, "trades": 1, "taker_buy_quote": 9.8525}, {"ts": 1775505600000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 592.2, "quote_volume": 665.78805, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775505660000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 350.15, "quote_volume": 393.5686, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775505720000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 333.62, "quote_volume": 374.98888, "trades": 2, "taker_buy_quote": 374.98888}, {"ts": 1775505780000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505840000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 435.05, "quote_volume": 488.9962, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775505900000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505960000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 191.97, "quote_volume": 215.89983, "trades": 3, "taker_buy_quote": 141.24375}, {"ts": 1775506020000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506080000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506140000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506200000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 1060.86, "quote_volume": 1193.4675, "trades": 7, "taker_buy_quote": 1115.7975}, {"ts": 1775506260000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506320000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506380000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 59.63, "quote_volume": 67.08375, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775506440000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506500000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506560000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506620000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506680000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 35.0, "quote_volume": 39.375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775506740000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506800000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 194.9, "quote_volume": 219.4574, "trades": 1, "taker_buy_quote": 219.4574}, {"ts": 1775506860000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 194.9, "quote_volume": 219.4574, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775506920000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 231.31, "quote_volume": 260.45506, "trades": 4, "taker_buy_quote": 35.93066}, {"ts": 1775506980000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507040000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 57.13, "quote_volume": 64.27125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775507100000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 1436.23, "quote_volume": 1617.19498, "trades": 6, "taker_buy_quote": 1397.73758}, {"ts": 1775507160000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507220000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 40.01, "quote_volume": 45.09127, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775507280000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507340000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507400000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507460000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507520000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507580000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507640000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507700000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 17.76, "quote_volume": 19.99776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775507760000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507820000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507880000, "open": 1.127, "high": 1.128, "low": 1.127, "close": 1.128, "volume": 494.24, "quote_volume": 557.30782, "trades": 3, "taker_buy_quote": 557.30782}, {"ts": 1775507940000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508000000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 17.73, "quote_volume": 19.99944, "trades": 1, "taker_buy_quote": 19.99944}, {"ts": 1775508060000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 120.39, "quote_volume": 135.67953, "trades": 1, "taker_buy_quote": 135.67953}, {"ts": 1775508120000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508180000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508240000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508300000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 42.75, "quote_volume": 48.222, "trades": 2, "taker_buy_quote": 48.222}, {"ts": 1775508360000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 593.94, "quote_volume": 669.37038, "trades": 6, "taker_buy_quote": 56.35}, {"ts": 1775508420000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508480000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 42.28, "quote_volume": 47.60728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775508540000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 17.46, "quote_volume": 19.65996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775508600000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508660000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 7.38, "quote_volume": 8.3025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775508720000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 6.98, "quote_volume": 7.8525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775508780000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 12.59, "quote_volume": 14.16375, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775508840000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 13.8, "quote_volume": 15.525, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775508900000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.125, "volume": 527.72, "quote_volume": 593.67142, "trades": 6, "taker_buy_quote": 569.7}, {"ts": 1775508960000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 13.33, "quote_volume": 14.99625, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775509020000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 15.37, "quote_volume": 17.29125, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775509080000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 126.55, "quote_volume": 142.36875, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775509140000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.125, "volume": 315.29, "quote_volume": 354.69549, "trades": 4, "taker_buy_quote": 173.565}, {"ts": 1775509200000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 466.22, "quote_volume": 524.01242, "trades": 6, "taker_buy_quote": 33.41652}, {"ts": 1775509260000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 161.32, "quote_volume": 181.16236, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775509320000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 158.3, "quote_volume": 177.7709, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775509380000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 34.35, "quote_volume": 38.59922, "trades": 2, "taker_buy_quote": 27.16708}, {"ts": 1775509440000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 17.36, "quote_volume": 19.49528, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775509500000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 220.79, "quote_volume": 248.15835, "trades": 9, "taker_buy_quote": 182.63876}, {"ts": 1775509560000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 649.35, "quote_volume": 729.85657, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775509620000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 465.65, "quote_volume": 523.37018, "trades": 4, "taker_buy_quote": 500.43852}, {"ts": 1775509680000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 689.11, "quote_volume": 774.47308, "trades": 10, "taker_buy_quote": 677.2662}, {"ts": 1775509740000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 28.52, "quote_volume": 32.02796, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775509800000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 11.23, "quote_volume": 12.61129, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775509860000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 14.84, "quote_volume": 16.65048, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775509920000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 14.88, "quote_volume": 16.69536, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775509980000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 1049.53, "quote_volume": 1179.46524, "trades": 8, "taker_buy_quote": 1159.84054}, {"ts": 1775510040000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 17.5, "quote_volume": 19.67, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775510100000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 628.86, "quote_volume": 706.80364, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775510160000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 145.81, "quote_volume": 163.72227, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775510220000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 436.45, "quote_volume": 489.6969, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775510280000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 24.5, "quote_volume": 27.489, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775510340000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 18.8, "quote_volume": 21.0748, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775510400000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 38.93, "quote_volume": 43.66266, "trades": 3, "taker_buy_quote": 24.82986}, {"ts": 1775510460000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510520000, "open": 1.121, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 245.3, "quote_volume": 274.9309, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775510580000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 500.0, "quote_volume": 560.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775510640000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510700000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510760000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 2765.6, "quote_volume": 3097.48353, "trades": 19, "taker_buy_quote": 12.92513}, {"ts": 1775510820000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 11.52, "quote_volume": 12.9024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775510880000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 80.4, "quote_volume": 90.1284, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775510940000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511000000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 263.05, "quote_volume": 294.87905, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775511060000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511120000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511180000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511240000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511300000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511360000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511420000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 1104.15, "quote_volume": 1235.98691, "trades": 12, "taker_buy_quote": 45.879}, {"ts": 1775511480000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511540000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 195.6, "quote_volume": 219.14658, "trades": 5, "taker_buy_quote": 7.07351}, {"ts": 1775511600000, "open": 1.121, "high": 1.122, "low": 1.12, "close": 1.121, "volume": 444.56, "quote_volume": 498.3643, "trades": 6, "taker_buy_quote": 490.3899}, {"ts": 1775511660000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.122, "volume": 766.08, "quote_volume": 858.94098, "trades": 10, "taker_buy_quote": 858.94098}, {"ts": 1775511720000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 9242.18, "quote_volume": 10386.31816, "trades": 19, "taker_buy_quote": 4006.62209}, {"ts": 1775511780000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 45.38, "quote_volume": 50.91636, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775511840000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511900000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511960000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 6.36, "quote_volume": 7.13592, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775512020000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512080000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 27.58, "quote_volume": 30.94476, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775512140000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512200000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 5873.89, "quote_volume": 6590.65858, "trades": 23, "taker_buy_quote": 2860.55836}, {"ts": 1775512260000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512320000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 402.65, "quote_volume": 451.7733, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775512380000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512440000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512500000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512560000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512620000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512680000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512740000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512800000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 78.5, "quote_volume": 87.9985, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775512860000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 197.8, "quote_volume": 221.9316, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775512920000, "open": 1.121, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 226.9, "quote_volume": 254.30848, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775512980000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.122, "volume": 1562.85, "quote_volume": 1753.23565, "trades": 10, "taker_buy_quote": 1753.23565}, {"ts": 1775513040000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 129.82, "quote_volume": 145.65804, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775513100000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 251.95, "quote_volume": 282.6879, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775513160000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513220000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 197.8, "quote_volume": 221.9316, "trades": 1, "taker_buy_quote": 221.9316}, {"ts": 1775513280000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 180.0, "quote_volume": 201.96, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775513340000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513400000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513460000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 5.0, "quote_volume": 5.61, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775513520000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513580000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 237.46, "quote_volume": 266.66758, "trades": 2, "taker_buy_quote": 211.2363}, {"ts": 1775513640000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 400.36, "quote_volume": 449.60428, "trades": 3, "taker_buy_quote": 227.47488}, {"ts": 1775513700000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 356.0, "quote_volume": 399.788, "trades": 4, "taker_buy_quote": 399.788}, {"ts": 1775513760000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 1280.88, "quote_volume": 1439.20082, "trades": 10, "taker_buy_quote": 1439.20082}, {"ts": 1775513820000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.125, "volume": 553.8, "quote_volume": 622.49395, "trades": 5, "taker_buy_quote": 400.16675}, {"ts": 1775513880000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 85.0, "quote_volume": 95.625, "trades": 2, "taker_buy_quote": 39.375}, {"ts": 1775513940000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.125, "volume": 858.65, "quote_volume": 965.424, "trades": 9, "taker_buy_quote": 600.394}, {"ts": 1775514000000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 561.46, "quote_volume": 631.08104, "trades": 5, "taker_buy_quote": 540.59904}, {"ts": 1775514060000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 197.8, "quote_volume": 222.3272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775514120000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514180000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 447.68, "quote_volume": 502.37384, "trades": 3, "taker_buy_quote": 286.05224}, {"ts": 1775514240000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514300000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 80.0, "quote_volume": 89.76, "trades": 2, "taker_buy_quote": 44.88}, {"ts": 1775514360000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 484.37, "quote_volume": 543.93873, "trades": 8, "taker_buy_quote": 534.08757}, {"ts": 1775514420000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514480000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 1055.62, "quote_volume": 1184.40564, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775514540000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514600000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514660000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 531.12, "quote_volume": 595.91664, "trades": 4, "taker_buy_quote": 373.98504}, {"ts": 1775514720000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 459.5, "quote_volume": 515.559, "trades": 3, "taker_buy_quote": 515.559}, {"ts": 1775514780000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 13.28, "quote_volume": 14.88688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775514840000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514900000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514960000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515020000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515080000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515140000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 89.04, "quote_volume": 99.90288, "trades": 1, "taker_buy_quote": 99.90288}, {"ts": 1775515200000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515260000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 439.42, "quote_volume": 492.58982, "trades": 4, "taker_buy_quote": 266.87647}, {"ts": 1775515320000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 322.28, "quote_volume": 360.9536, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775515380000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 577.79, "quote_volume": 646.54701, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775515440000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515500000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 964.93, "quote_volume": 1079.75667, "trades": 6, "taker_buy_quote": 858.41847}, {"ts": 1775515560000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 60.55, "quote_volume": 67.75545, "trades": 2, "taker_buy_quote": 67.75545}, {"ts": 1775515620000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515680000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 4.62, "quote_volume": 5.16516, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775515740000, "open": 1.117, "high": 1.117, "low": 1.114, "close": 1.114, "volume": 7001.27, "quote_volume": 7806.12148, "trades": 39, "taker_buy_quote": 1298.29753}, {"ts": 1775515800000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 181.77, "quote_volume": 202.49178, "trades": 4, "taker_buy_quote": 11.20684}, {"ts": 1775515860000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 599.55, "quote_volume": 667.8987, "trades": 3, "taker_buy_quote": 447.5495}, {"ts": 1775515920000, "open": 1.114, "high": 1.114, "low": 1.112, "close": 1.114, "volume": 6801.34, "quote_volume": 7571.99702, "trades": 34, "taker_buy_quote": 2661.36723}, {"ts": 1775515980000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 2301.16, "quote_volume": 2559.4034, "trades": 19, "taker_buy_quote": 580.76617}, {"ts": 1775516040000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 533.56, "quote_volume": 593.32411, "trades": 4, "taker_buy_quote": 5.99907}, {"ts": 1775516100000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775516160000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 89.92, "quote_volume": 99.99104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775516220000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 298.87, "quote_volume": 332.04457, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775516280000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 514.4, "quote_volume": 571.4984, "trades": 9, "taker_buy_quote": 460.45395}, {"ts": 1775516340000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 2622.83, "quote_volume": 2910.90213, "trades": 16, "taker_buy_quote": 111.67118}, {"ts": 1775516400000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 5381.92, "quote_volume": 5963.89602, "trades": 51, "taker_buy_quote": 3381.7131}, {"ts": 1775516460000, "open": 1.107, "high": 1.107, "low": 1.104, "close": 1.105, "volume": 1767.72, "quote_volume": 1954.42581, "trades": 32, "taker_buy_quote": 123.19191}, {"ts": 1775516520000, "open": 1.104, "high": 1.107, "low": 1.104, "close": 1.107, "volume": 381.68, "quote_volume": 422.058, "trades": 10, "taker_buy_quote": 345.42162}, {"ts": 1775516580000, "open": 1.108, "high": 1.109, "low": 1.106, "close": 1.106, "volume": 1953.02, "quote_volume": 2162.28214, "trades": 24, "taker_buy_quote": 980.11009}, {"ts": 1775516640000, "open": 1.106, "high": 1.106, "low": 1.105, "close": 1.105, "volume": 1073.32, "quote_volume": 1186.04159, "trades": 10, "taker_buy_quote": 243.99594}, {"ts": 1775516700000, "open": 1.106, "high": 1.106, "low": 1.104, "close": 1.104, "volume": 300.02, "quote_volume": 331.5428, "trades": 6, "taker_buy_quote": 127.1251}, {"ts": 1775516760000, "open": 1.103, "high": 1.103, "low": 1.1, "close": 1.1, "volume": 4664.44, "quote_volume": 5135.7018, "trades": 34, "taker_buy_quote": 2630.98449}, {"ts": 1775516820000, "open": 1.099, "high": 1.101, "low": 1.098, "close": 1.1, "volume": 6133.36, "quote_volume": 6742.15797, "trades": 43, "taker_buy_quote": 3235.22572}, {"ts": 1775516880000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 801.76, "quote_volume": 882.73776, "trades": 10, "taker_buy_quote": 867.72012}, {"ts": 1775516940000, "open": 1.102, "high": 1.105, "low": 1.102, "close": 1.105, "volume": 556.99, "quote_volume": 614.1656, "trades": 15, "taker_buy_quote": 614.1656}, {"ts": 1775517000000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.106, "volume": 528.68, "quote_volume": 585.1711, "trades": 9, "taker_buy_quote": 295.35614}, {"ts": 1775517060000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 22.19, "quote_volume": 24.54214, "trades": 2, "taker_buy_quote": 24.54214}, {"ts": 1775517120000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 218.27, "quote_volume": 241.28371, "trades": 5, "taker_buy_quote": 105.46816}, {"ts": 1775517180000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517240000, "open": 1.107, "high": 1.107, "low": 1.105, "close": 1.105, "volume": 315.59, "quote_volume": 348.78491, "trades": 5, "taker_buy_quote": 32.08086}, {"ts": 1775517300000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 235.91, "quote_volume": 260.44464, "trades": 5, "taker_buy_quote": 83.85984}, {"ts": 1775517360000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 121.94, "quote_volume": 134.49982, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775517420000, "open": 1.102, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 87.28, "quote_volume": 96.2125, "trades": 5, "taker_buy_quote": 96.2125}, {"ts": 1775517480000, "open": 1.103, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 790.6, "quote_volume": 872.59016, "trades": 9, "taker_buy_quote": 872.59016}, {"ts": 1775517540000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 113.92, "quote_volume": 125.76768, "trades": 3, "taker_buy_quote": 125.76768}, {"ts": 1775517600000, "open": 1.103, "high": 1.103, "low": 1.101, "close": 1.102, "volume": 2691.14, "quote_volume": 2966.94498, "trades": 21, "taker_buy_quote": 217.9756}, {"ts": 1775517660000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517720000, "open": 1.101, "high": 1.102, "low": 1.101, "close": 1.102, "volume": 215.94, "quote_volume": 237.76808, "trades": 2, "taker_buy_quote": 237.76808}, {"ts": 1775517780000, "open": 1.102, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 1630.69, "quote_volume": 1797.38902, "trades": 12, "taker_buy_quote": 1408.32792}, {"ts": 1775517840000, "open": 1.104, "high": 1.106, "low": 1.104, "close": 1.105, "volume": 2688.62, "quote_volume": 2969.05477, "trades": 17, "taker_buy_quote": 2969.05477}, {"ts": 1775517900000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 7397.13, "quote_volume": 8166.42255, "trades": 16, "taker_buy_quote": 109.47264}, {"ts": 1775517960000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 223.71, "quote_volume": 246.75213, "trades": 4, "taker_buy_quote": 231.75133}, {"ts": 1775518020000, "open": 1.103, "high": 1.103, "low": 1.102, "close": 1.102, "volume": 2675.13, "quote_volume": 2948.31238, "trades": 11, "taker_buy_quote": 366.31536}, {"ts": 1775518080000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 12.54, "quote_volume": 13.81908, "trades": 1, "taker_buy_quote": 13.81908}, {"ts": 1775518140000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518200000, "open": 1.101, "high": 1.101, "low": 1.1, "close": 1.1, "volume": 1905.7, "quote_volume": 2096.27681, "trades": 11, "taker_buy_quote": 1849.595}, {"ts": 1775518260000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518320000, "open": 1.101, "high": 1.102, "low": 1.101, "close": 1.102, "volume": 2077.86, "quote_volume": 2288.33257, "trades": 12, "taker_buy_quote": 2288.33257}, {"ts": 1775518380000, "open": 1.102, "high": 1.102, "low": 1.101, "close": 1.101, "volume": 324.83, "quote_volume": 357.70837, "trades": 6, "taker_buy_quote": 8.29053}, {"ts": 1775518440000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518500000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 155.25, "quote_volume": 170.93025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775518560000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518620000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 92.44, "quote_volume": 101.684, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775518680000, "open": 1.1, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 1293.74, "quote_volume": 1424.40076, "trades": 12, "taker_buy_quote": 1416.72276}, {"ts": 1775518740000, "open": 1.102, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 145.65, "quote_volume": 160.51537, "trades": 6, "taker_buy_quote": 160.51537}, {"ts": 1775518800000, "open": 1.102, "high": 1.103, "low": 1.101, "close": 1.101, "volume": 449.07, "quote_volume": 494.63409, "trades": 6, "taker_buy_quote": 5.63633}, {"ts": 1775518860000, "open": 1.102, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 191.34, "quote_volume": 210.8703, "trades": 6, "taker_buy_quote": 210.8703}, {"ts": 1775518920000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 594.81, "quote_volume": 656.07543, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775518980000, "open": 1.103, "high": 1.104, "low": 1.103, "close": 1.103, "volume": 2740.7, "quote_volume": 3024.85825, "trades": 12, "taker_buy_quote": 2806.48705}, {"ts": 1775519040000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 488.33, "quote_volume": 538.62799, "trades": 2, "taker_buy_quote": 538.62799}, {"ts": 1775519100000, "open": 1.104, "high": 1.105, "low": 1.104, "close": 1.105, "volume": 1239.72, "quote_volume": 1369.7541, "trades": 9, "taker_buy_quote": 1151.1851}, {"ts": 1775519160000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.103, "volume": 896.87, "quote_volume": 989.81184, "trades": 8, "taker_buy_quote": 83.85984}, {"ts": 1775519220000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 245.52, "quote_volume": 271.05408, "trades": 3, "taker_buy_quote": 271.05408}, {"ts": 1775519280000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.103, "volume": 597.47, "quote_volume": 659.32124, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775519340000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 162.94, "quote_volume": 179.55988, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775519400000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 94.86, "quote_volume": 104.53572, "trades": 3, "taker_buy_quote": 104.53572}, {"ts": 1775519460000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 799.42, "quote_volume": 881.76026, "trades": 7, "taker_buy_quote": 881.76026}, {"ts": 1775519520000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 217.18, "quote_volume": 239.54954, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775519580000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.103, "volume": 223.39, "quote_volume": 246.60896, "trades": 7, "taker_buy_quote": 231.60816}, {"ts": 1775519640000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 181.32, "quote_volume": 199.99596, "trades": 1, "taker_buy_quote": 199.99596}, {"ts": 1775519700000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 219.62, "quote_volume": 242.24086, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775519760000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519820000, "open": 1.103, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 1535.78, "quote_volume": 1695.26332, "trades": 17, "taker_buy_quote": 1651.14332}, {"ts": 1775519880000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.103, "volume": 563.06, "quote_volume": 621.24968, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775519940000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 9.25, "quote_volume": 10.20275, "trades": 1, "taker_buy_quote": 10.20275}, {"ts": 1775520000000, "open": 1.102, "high": 1.104, "low": 1.102, "close": 1.104, "volume": 790.27, "quote_volume": 871.4098, "trades": 10, "taker_buy_quote": 699.83942}, {"ts": 1775520060000, "open": 1.105, "high": 1.106, "low": 1.103, "close": 1.103, "volume": 3347.3, "quote_volume": 3696.7999, "trades": 28, "taker_buy_quote": 2058.14185}, {"ts": 1775520120000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 2183.78, "quote_volume": 2410.82787, "trades": 13, "taker_buy_quote": 2338.85712}, {"ts": 1775520180000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 13.6, "quote_volume": 15.028, "trades": 2, "taker_buy_quote": 15.028}, {"ts": 1775520240000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.105, "volume": 1789.43, "quote_volume": 1978.48258, "trades": 12, "taker_buy_quote": 1060.2116}, {"ts": 1775520300000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 510.54, "quote_volume": 564.179, "trades": 8, "taker_buy_quote": 345.61}, {"ts": 1775520360000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.106, "volume": 3419.08, "quote_volume": 3782.51989, "trades": 13, "taker_buy_quote": 849.23505}, {"ts": 1775520420000, "open": 1.106, "high": 1.106, "low": 1.105, "close": 1.105, "volume": 612.76, "quote_volume": 677.1398, "trades": 7, "taker_buy_quote": 44.24}, {"ts": 1775520480000, "open": 1.105, "high": 1.105, "low": 1.103, "close": 1.104, "volume": 2232.34, "quote_volume": 2465.26582, "trades": 21, "taker_buy_quote": 262.5312}, {"ts": 1775520540000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 3722.35, "quote_volume": 4113.3978, "trades": 21, "taker_buy_quote": 3891.21545}, {"ts": 1775520600000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 691.27, "quote_volume": 763.16208, "trades": 3, "taker_buy_quote": 719.00208}, {"ts": 1775520660000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 194.01, "quote_volume": 214.38105, "trades": 5, "taker_buy_quote": 214.38105}, {"ts": 1775520720000, "open": 1.105, "high": 1.105, "low": 1.104, "close": 1.104, "volume": 425.77, "quote_volume": 470.29672, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775520780000, "open": 1.104, "high": 1.105, "low": 1.104, "close": 1.105, "volume": 682.31, "quote_volume": 753.94794, "trades": 9, "taker_buy_quote": 282.43339}, {"ts": 1775520840000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 801.47, "quote_volume": 886.42582, "trades": 4, "taker_buy_quote": 886.42582}, {"ts": 1775520900000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 365.48, "quote_volume": 404.10768, "trades": 5, "taker_buy_quote": 279.02168}, {"ts": 1775520960000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 311.27, "quote_volume": 344.26462, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775521020000, "open": 1.106, "high": 1.106, "low": 1.104, "close": 1.104, "volume": 1066.09, "quote_volume": 1177.63076, "trades": 15, "taker_buy_quote": 783.79164}, {"ts": 1775521080000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 534.84, "quote_volume": 589.92852, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775521140000, "open": 1.103, "high": 1.104, "low": 1.102, "close": 1.102, "volume": 173.13, "quote_volume": 190.97739, "trades": 5, "taker_buy_quote": 75.19739}, {"ts": 1775521200000, "open": 1.102, "high": 1.102, "low": 1.101, "close": 1.101, "volume": 1404.7, "quote_volume": 1547.3178, "trades": 12, "taker_buy_quote": 171.0855}, {"ts": 1775521260000, "open": 1.101, "high": 1.102, "low": 1.101, "close": 1.102, "volume": 315.75, "quote_volume": 347.8566, "trades": 6, "taker_buy_quote": 83.6969}, {"ts": 1775521320000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 811.52, "quote_volume": 893.48352, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775521380000, "open": 1.101, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 472.7, "quote_volume": 520.3078, "trades": 7, "taker_buy_quote": 256.3128}, {"ts": 1775521440000, "open": 1.101, "high": 1.102, "low": 1.1, "close": 1.101, "volume": 1356.86, "quote_volume": 1494.76328, "trades": 19, "taker_buy_quote": 1016.2866}, {"ts": 1775521500000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 982.9, "quote_volume": 1082.1729, "trades": 11, "taker_buy_quote": 598.1733}, {"ts": 1775521560000, "open": 1.1, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 1166.48, "quote_volume": 1283.2279, "trades": 11, "taker_buy_quote": 600.3919}, {"ts": 1775521620000, "open": 1.101, "high": 1.101, "low": 1.1, "close": 1.1, "volume": 1752.76, "quote_volume": 1928.58885, "trades": 18, "taker_buy_quote": 388.70805}, {"ts": 1775521680000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 334.11, "quote_volume": 367.85511, "trades": 4, "taker_buy_quote": 367.85511}, {"ts": 1775521740000, "open": 1.1, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 795.38, "quote_volume": 875.61348, "trades": 9, "taker_buy_quote": 393.91578}, {"ts": 1775521800000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 853.1, "quote_volume": 939.2631, "trades": 9, "taker_buy_quote": 746.6982}, {"ts": 1775521860000, "open": 1.101, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 1290.05, "quote_volume": 1420.11025, "trades": 24, "taker_buy_quote": 811.1067}, {"ts": 1775521920000, "open": 1.1, "high": 1.1, "low": 1.099, "close": 1.1, "volume": 1936.3, "quote_volume": 2128.84818, "trades": 17, "taker_buy_quote": 816.902}, {"ts": 1775521980000, "open": 1.1, "high": 1.101, "low": 1.098, "close": 1.098, "volume": 1573.11, "quote_volume": 1729.96999, "trades": 21, "taker_buy_quote": 683.27226}, {"ts": 1775522040000, "open": 1.098, "high": 1.098, "low": 1.097, "close": 1.097, "volume": 1072.72, "quote_volume": 1177.64166, "trades": 13, "taker_buy_quote": 952.86636}, {"ts": 1775522100000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 299.8, "quote_volume": 328.8806, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775522160000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 995.55, "quote_volume": 1093.1139, "trades": 4, "taker_buy_quote": 873.7335}, {"ts": 1775522220000, "open": 1.098, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 497.36, "quote_volume": 546.10883, "trades": 9, "taker_buy_quote": 46.72745}, {"ts": 1775522280000, "open": 1.097, "high": 1.098, "low": 1.096, "close": 1.097, "volume": 9769.59, "quote_volume": 10717.21869, "trades": 18, "taker_buy_quote": 322.86468}, {"ts": 1775522340000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 514.29, "quote_volume": 564.69042, "trades": 3, "taker_buy_quote": 564.69042}, {"ts": 1775522400000, "open": 1.098, "high": 1.098, "low": 1.097, "close": 1.098, "volume": 53.09, "quote_volume": 58.28599, "trades": 3, "taker_buy_quote": 50.79348}, {"ts": 1775522460000, "open": 1.097, "high": 1.098, "low": 1.097, "close": 1.098, "volume": 214.38, "quote_volume": 235.31065, "trades": 2, "taker_buy_quote": 235.31065}, {"ts": 1775522520000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 48.68, "quote_volume": 53.45064, "trades": 3, "taker_buy_quote": 53.45064}, {"ts": 1775522580000, "open": 1.099, "high": 1.1, "low": 1.099, "close": 1.1, "volume": 2073.25, "quote_volume": 2279.54984, "trades": 12, "taker_buy_quote": 2279.54984}, {"ts": 1775522640000, "open": 1.1, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 200.54, "quote_volume": 220.75205, "trades": 6, "taker_buy_quote": 220.75205}, {"ts": 1775522700000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 219.05, "quote_volume": 241.17405, "trades": 2, "taker_buy_quote": 23.39625}, {"ts": 1775522760000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522820000, "open": 1.101, "high": 1.104, "low": 1.101, "close": 1.104, "volume": 2576.92, "quote_volume": 2841.77036, "trades": 23, "taker_buy_quote": 1984.3347}, {"ts": 1775522880000, "open": 1.103, "high": 1.104, "low": 1.103, "close": 1.103, "volume": 6394.25, "quote_volume": 7057.472, "trades": 35, "taker_buy_quote": 3987.372}, {"ts": 1775522940000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 671.37, "quote_volume": 741.19248, "trades": 5, "taker_buy_quote": 741.19248}, {"ts": 1775523000000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523060000, "open": 1.104, "high": 1.105, "low": 1.104, "close": 1.105, "volume": 720.99, "quote_volume": 796.49615, "trades": 7, "taker_buy_quote": 744.53905}, {"ts": 1775523120000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523180000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 19.02, "quote_volume": 21.03612, "trades": 3, "taker_buy_quote": 15.0416}, {"ts": 1775523240000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523300000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 101.45, "quote_volume": 112.2037, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775523360000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 292.27, "quote_volume": 323.54289, "trades": 5, "taker_buy_quote": 323.54289}, {"ts": 1775523420000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 947.7, "quote_volume": 1050.0516, "trades": 8, "taker_buy_quote": 950.3316}, {"ts": 1775523480000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523540000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 1946.52, "quote_volume": 2157.49374, "trades": 32, "taker_buy_quote": 611.92402}, {"ts": 1775523600000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.106, "volume": 1121.73, "quote_volume": 1241.46562, "trades": 19, "taker_buy_quote": 522.16083}, {"ts": 1775523660000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 68.64, "quote_volume": 75.8472, "trades": 4, "taker_buy_quote": 22.57515}, {"ts": 1775523720000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 645.1, "quote_volume": 713.03564, "trades": 7, "taker_buy_quote": 687.37644}, {"ts": 1775523780000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523840000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 785.83, "quote_volume": 868.34215, "trades": 6, "taker_buy_quote": 531.8807}, {"ts": 1775523900000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523960000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 100.0, "quote_volume": 110.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775524020000, "open": 1.103, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 3472.08, "quote_volume": 3833.13538, "trades": 12, "taker_buy_quote": 3509.29584}, {"ts": 1775524080000, "open": 1.104, "high": 1.105, "low": 1.104, "close": 1.104, "volume": 965.49, "quote_volume": 1066.05062, "trades": 12, "taker_buy_quote": 827.26342}, {"ts": 1775524140000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.103, "volume": 173.59, "quote_volume": 191.54836, "trades": 2, "taker_buy_quote": 86.76336}, {"ts": 1775524200000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 430.24, "quote_volume": 474.55472, "trades": 5, "taker_buy_quote": 339.44825}, {"ts": 1775524260000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524320000, "open": 1.103, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 314.74, "quote_volume": 347.1992, "trades": 4, "taker_buy_quote": 347.1992}, {"ts": 1775524380000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 127.39, "quote_volume": 140.63856, "trades": 2, "taker_buy_quote": 140.63856}, {"ts": 1775524440000, "open": 1.103, "high": 1.104, "low": 1.102, "close": 1.104, "volume": 1644.31, "quote_volume": 1814.10801, "trades": 18, "taker_buy_quote": 916.50083}, {"ts": 1775524500000, "open": 1.104, "high": 1.105, "low": 1.104, "close": 1.105, "volume": 866.68, "quote_volume": 957.3647, "trades": 9, "taker_buy_quote": 389.1589}, {"ts": 1775524560000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524620000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 126.99, "quote_volume": 140.43745, "trades": 4, "taker_buy_quote": 125.531}, {"ts": 1775524680000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.106, "volume": 383.58, "quote_volume": 424.45086, "trades": 7, "taker_buy_quote": 15.03306}, {"ts": 1775524740000, "open": 1.107, "high": 1.109, "low": 1.107, "close": 1.109, "volume": 3016.87, "quote_volume": 3343.18511, "trades": 21, "taker_buy_quote": 3088.80798}, {"ts": 1775524800000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 532.26, "quote_volume": 590.8086, "trades": 11, "taker_buy_quote": 590.8086}, {"ts": 1775524860000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 1314.87, "quote_volume": 1458.85292, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775524920000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 467.83, "quote_volume": 518.35564, "trades": 3, "taker_buy_quote": 141.0484}, {"ts": 1775524980000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 238.56, "quote_volume": 264.28372, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775525040000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 49.8, "quote_volume": 55.1286, "trades": 1, "taker_buy_quote": 55.1286}, {"ts": 1775525100000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 396.4, "quote_volume": 438.8148, "trades": 5, "taker_buy_quote": 432.1728}, {"ts": 1775525160000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 706.76, "quote_volume": 783.44474, "trades": 11, "taker_buy_quote": 611.57192}, {"ts": 1775525220000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 4911.66, "quote_volume": 5451.61307, "trades": 13, "taker_buy_quote": 5305.5245}, {"ts": 1775525280000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 1216.82, "quote_volume": 1350.68027, "trades": 10, "taker_buy_quote": 911.56427}, {"ts": 1775525340000, "open": 1.11, "high": 1.11, "low": 1.108, "close": 1.109, "volume": 1956.9, "quote_volume": 2170.4254, "trades": 16, "taker_buy_quote": 15.35965}, {"ts": 1775525400000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 747.95, "quote_volume": 828.7286, "trades": 6, "taker_buy_quote": 828.7286}, {"ts": 1775525460000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525520000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 191.93, "quote_volume": 212.87934, "trades": 6, "taker_buy_quote": 175.91203}, {"ts": 1775525580000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 405.4, "quote_volume": 449.994, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775525640000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525700000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525760000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 16.95, "quote_volume": 18.79755, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775525820000, "open": 1.109, "high": 1.109, "low": 1.107, "close": 1.109, "volume": 2831.49, "quote_volume": 3135.62833, "trades": 21, "taker_buy_quote": 83.17253}, {"ts": 1775525880000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525940000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.106, "volume": 1349.66, "quote_volume": 1493.92176, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775526000000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526060000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.106, "volume": 330.7, "quote_volume": 366.07134, "trades": 5, "taker_buy_quote": 351.07398}, {"ts": 1775526120000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 718.1, "quote_volume": 794.73906, "trades": 9, "taker_buy_quote": 794.73906}, {"ts": 1775526180000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526240000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 192.69, "quote_volume": 213.30783, "trades": 4, "taker_buy_quote": 12.32091}, {"ts": 1775526300000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526360000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 353.05, "quote_volume": 390.82635, "trades": 2, "taker_buy_quote": 390.82635}, {"ts": 1775526420000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 182.2, "quote_volume": 201.6954, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775526480000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526540000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 263.52, "quote_volume": 291.45312, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775526600000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 197.8, "quote_volume": 218.7668, "trades": 1, "taker_buy_quote": 218.7668}, {"ts": 1775526660000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.106, "volume": 835.16, "quote_volume": 924.47034, "trades": 10, "taker_buy_quote": 368.28783}, {"ts": 1775526720000, "open": 1.105, "high": 1.105, "low": 1.103, "close": 1.103, "volume": 1730.84, "quote_volume": 1909.83441, "trades": 19, "taker_buy_quote": 565.6623}, {"ts": 1775526780000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 40.0, "quote_volume": 44.12, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775526840000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 89.29, "quote_volume": 98.48687, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775526900000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526960000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 631.79, "quote_volume": 696.23258, "trades": 7, "taker_buy_quote": 675.84558}, {"ts": 1775527020000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527080000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 432.72, "quote_volume": 477.29016, "trades": 4, "taker_buy_quote": 477.29016}, {"ts": 1775527140000, "open": 1.104, "high": 1.104, "low": 1.102, "close": 1.102, "volume": 1063.09, "quote_volume": 1172.73556, "trades": 8, "taker_buy_quote": 558.94416}, {"ts": 1775527200000, "open": 1.102, "high": 1.102, "low": 1.101, "close": 1.101, "volume": 2702.77, "quote_volume": 2978.16593, "trades": 14, "taker_buy_quote": 2647.42332}, {"ts": 1775527260000, "open": 1.101, "high": 1.102, "low": 1.101, "close": 1.102, "volume": 230.54, "quote_volume": 254.02927, "trades": 4, "taker_buy_quote": 225.61246}, {"ts": 1775527320000, "open": 1.101, "high": 1.102, "low": 1.101, "close": 1.102, "volume": 409.71, "quote_volume": 451.28851, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775527380000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527440000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 318.1, "quote_volume": 350.5462, "trades": 3, "taker_buy_quote": 350.5462}, {"ts": 1775527500000, "open": 1.102, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 203.32, "quote_volume": 224.06416, "trades": 2, "taker_buy_quote": 224.06416}, {"ts": 1775527560000, "open": 1.102, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 41.89, "quote_volume": 46.19778, "trades": 2, "taker_buy_quote": 38.605}, {"ts": 1775527620000, "open": 1.102, "high": 1.102, "low": 1.1, "close": 1.1, "volume": 688.54, "quote_volume": 758.01078, "trades": 11, "taker_buy_quote": 117.19698}, {"ts": 1775527680000, "open": 1.1, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 389.97, "quote_volume": 429.26764, "trades": 6, "taker_buy_quote": 331.00464}, {"ts": 1775527740000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 13.64, "quote_volume": 15.03128, "trades": 2, "taker_buy_quote": 15.03128}, {"ts": 1775527800000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 46.7, "quote_volume": 51.5101, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775527860000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527920000, "open": 1.103, "high": 1.103, "low": 1.102, "close": 1.102, "volume": 1087.97, "quote_volume": 1199.14074, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775527980000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528040000, "open": 1.104, "high": 1.105, "low": 1.104, "close": 1.105, "volume": 251.4, "quote_volume": 277.5992, "trades": 4, "taker_buy_quote": 277.5992}, {"ts": 1775528100000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 303.2, "quote_volume": 335.3392, "trades": 5, "taker_buy_quote": 335.3392}, {"ts": 1775528160000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 197.8, "quote_volume": 218.7668, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775528220000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528280000, "open": 1.107, "high": 1.108, "low": 1.106, "close": 1.108, "volume": 385.8, "quote_volume": 427.419, "trades": 8, "taker_buy_quote": 405.77458}, {"ts": 1775528340000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528400000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 463.44, "quote_volume": 514.1663, "trades": 7, "taker_buy_quote": 294.6083}, {"ts": 1775528460000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 40.0, "quote_volume": 44.4, "trades": 1, "taker_buy_quote": 44.4}, {"ts": 1775528520000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 851.63, "quote_volume": 944.70293, "trades": 5, "taker_buy_quote": 219.3602}, {"ts": 1775528580000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528640000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 1032.34, "quote_volume": 1145.8974, "trades": 9, "taker_buy_quote": 1145.8974}, {"ts": 1775528700000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528760000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 203.68, "quote_volume": 225.88112, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775528820000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528880000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 106.77, "quote_volume": 118.41597, "trades": 3, "taker_buy_quote": 118.41597}, {"ts": 1775528940000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 13.56, "quote_volume": 15.03804, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775529000000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 176.63, "quote_volume": 195.88267, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775529060000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 827.63, "quote_volume": 918.6693, "trades": 7, "taker_buy_quote": 918.6693}, {"ts": 1775529120000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 2108.21, "quote_volume": 2340.1131, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775529180000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529240000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 891.72, "quote_volume": 988.96759, "trades": 11, "taker_buy_quote": 467.88176}, {"ts": 1775529300000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529360000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 545.4, "quote_volume": 605.394, "trades": 4, "taker_buy_quote": 605.394}, {"ts": 1775529420000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 261.54, "quote_volume": 290.57094, "trades": 6, "taker_buy_quote": 290.57094}, {"ts": 1775529480000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 1222.32, "quote_volume": 1359.21984, "trades": 9, "taker_buy_quote": 1327.13864}, {"ts": 1775529540000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 88.96, "quote_volume": 99.01248, "trades": 1, "taker_buy_quote": 99.01248}, {"ts": 1775529600000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 440.78, "quote_volume": 490.14736, "trades": 6, "taker_buy_quote": 270.19376}, {"ts": 1775529660000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 1011.28, "quote_volume": 1123.53208, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775529720000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 18.58, "quote_volume": 20.6238, "trades": 3, "taker_buy_quote": 5.6388}, {"ts": 1775529780000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 379.29, "quote_volume": 420.63261, "trades": 7, "taker_buy_quote": 110.7891}, {"ts": 1775529840000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529900000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 99.9, "quote_volume": 110.7891, "trades": 2, "taker_buy_quote": 110.7891}, {"ts": 1775529960000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 747.25, "quote_volume": 827.3515, "trades": 16, "taker_buy_quote": 401.54211}, {"ts": 1775530020000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 72.3, "quote_volume": 80.0361, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775530080000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 313.24, "quote_volume": 346.75668, "trades": 3, "taker_buy_quote": 218.9646}, {"ts": 1775530140000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 1333.6, "quote_volume": 1477.6288, "trades": 6, "taker_buy_quote": 451.22192}, {"ts": 1775530200000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530260000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 280.4, "quote_volume": 310.6832, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775530320000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 428.86, "quote_volume": 474.74802, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775530380000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530440000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530500000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 727.32, "quote_volume": 805.87056, "trades": 8, "taker_buy_quote": 586.70816}, {"ts": 1775530560000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 389.0, "quote_volume": 431.012, "trades": 2, "taker_buy_quote": 431.012}, {"ts": 1775530620000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 597.12, "quote_volume": 661.35627, "trades": 6, "taker_buy_quote": 381.62844}, {"ts": 1775530680000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 900.92, "quote_volume": 999.12028, "trades": 13, "taker_buy_quote": 301.72563}, {"ts": 1775530740000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530800000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 550.75, "quote_volume": 610.231, "trades": 8, "taker_buy_quote": 610.231}, {"ts": 1775530860000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 4.74, "quote_volume": 5.2614, "trades": 1, "taker_buy_quote": 5.2614}, {"ts": 1775530920000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530980000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 48.52, "quote_volume": 53.76016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775531040000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531100000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 169.9, "quote_volume": 188.2492, "trades": 3, "taker_buy_quote": 188.2492}, {"ts": 1775531160000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531220000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 75.0, "quote_volume": 83.1, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775531280000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 703.48, "quote_volume": 780.04492, "trades": 6, "taker_buy_quote": 653.28972}, {"ts": 1775531340000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 2399.96, "quote_volume": 2661.65554, "trades": 15, "taker_buy_quote": 414.57756}, {"ts": 1775531400000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 593.28, "quote_volume": 657.94752, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775531460000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 284.36, "quote_volume": 315.6396, "trades": 5, "taker_buy_quote": 276.7896}, {"ts": 1775531520000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 181.81, "quote_volume": 201.8091, "trades": 3, "taker_buy_quote": 201.8091}, {"ts": 1775531580000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531640000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 99.18, "quote_volume": 109.99062, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775531700000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 1764.97, "quote_volume": 1957.50805, "trades": 49, "taker_buy_quote": 1957.50805}, {"ts": 1775531760000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 942.93, "quote_volume": 1047.63796, "trades": 13, "taker_buy_quote": 458.25246}, {"ts": 1775531820000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 946.83, "quote_volume": 1051.31082, "trades": 11, "taker_buy_quote": 366.09672}, {"ts": 1775531880000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 636.15, "quote_volume": 707.3988, "trades": 7, "taker_buy_quote": 707.3988}, {"ts": 1775531940000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532000000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 848.25, "quote_volume": 943.254, "trades": 6, "taker_buy_quote": 245.20712}, {"ts": 1775532060000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532120000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 601.0, "quote_volume": 668.312, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775532180000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 417.38, "quote_volume": 464.12656, "trades": 2, "taker_buy_quote": 464.12656}, {"ts": 1775532240000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532300000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 338.7, "quote_volume": 376.2957, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775532360000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 217.89, "quote_volume": 242.07579, "trades": 3, "taker_buy_quote": 242.07579}, {"ts": 1775532420000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532480000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532540000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 183.4, "quote_volume": 203.574, "trades": 5, "taker_buy_quote": 188.589}, {"ts": 1775532600000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 400.93, "quote_volume": 445.29833, "trades": 6, "taker_buy_quote": 406.44833}, {"ts": 1775532660000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532720000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532780000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 229.36, "quote_volume": 254.5896, "trades": 9, "taker_buy_quote": 108.78}, {"ts": 1775532840000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 268.09, "quote_volume": 297.5799, "trades": 16, "taker_buy_quote": 297.5799}, {"ts": 1775532900000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 455.84, "quote_volume": 505.9824, "trades": 6, "taker_buy_quote": 505.9824}, {"ts": 1775532960000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 92.03, "quote_volume": 102.24533, "trades": 1, "taker_buy_quote": 102.24533}, {"ts": 1775533020000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 3112.83, "quote_volume": 3454.8123, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775533080000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533140000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533200000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 74.31, "quote_volume": 82.4841, "trades": 2, "taker_buy_quote": 82.4841}, {"ts": 1775533260000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533320000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 896.34, "quote_volume": 994.9374, "trades": 6, "taker_buy_quote": 994.9374}, {"ts": 1775533380000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 236.83, "quote_volume": 263.11813, "trades": 8, "taker_buy_quote": 263.11813}, {"ts": 1775533440000, "open": 1.111, "high": 1.113, "low": 1.111, "close": 1.113, "volume": 854.65, "quote_volume": 950.18826, "trades": 22, "taker_buy_quote": 950.18826}, {"ts": 1775533500000, "open": 1.113, "high": 1.115, "low": 1.113, "close": 1.115, "volume": 2367.68, "quote_volume": 2638.48886, "trades": 21, "taker_buy_quote": 1862.6547}, {"ts": 1775533560000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 123.82, "quote_volume": 138.0593, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775533620000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 25.8, "quote_volume": 28.767, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775533680000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533740000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 495.95, "quote_volume": 552.93425, "trades": 4, "taker_buy_quote": 467.28535}, {"ts": 1775533800000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 306.7, "quote_volume": 341.97946, "trades": 3, "taker_buy_quote": 9.99936}, {"ts": 1775533860000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 944.13, "quote_volume": 1052.70495, "trades": 5, "taker_buy_quote": 571.772}, {"ts": 1775533920000, "open": 1.114, "high": 1.114, "low": 1.113, "close": 1.113, "volume": 683.69, "quote_volume": 761.43286, "trades": 7, "taker_buy_quote": 220.1514}, {"ts": 1775533980000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 155.25, "quote_volume": 172.79325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775534040000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 5.02, "quote_volume": 5.59228, "trades": 1, "taker_buy_quote": 5.59228}, {"ts": 1775534100000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534160000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 3204.02, "quote_volume": 3563.21626, "trades": 14, "taker_buy_quote": 1173.438}, {"ts": 1775534220000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534280000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534340000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534400000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534460000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 197.8, "quote_volume": 219.9536, "trades": 1, "taker_buy_quote": 219.9536}, {"ts": 1775534520000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 20.0, "quote_volume": 22.24, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775534580000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534640000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 277.93, "quote_volume": 309.05816, "trades": 4, "taker_buy_quote": 309.05816}, {"ts": 1775534700000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534760000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 216.69, "quote_volume": 240.74259, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775534820000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 207.45, "quote_volume": 230.2695, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775534880000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 7.18, "quote_volume": 7.96262, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775534940000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 978.33, "quote_volume": 1084.96797, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775535000000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 13.52, "quote_volume": 14.98016, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775535060000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535120000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535180000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 5.0, "quote_volume": 5.54, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775535240000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 1037.84, "quote_volume": 1150.90049, "trades": 12, "taker_buy_quote": 1079.91093}, {"ts": 1775535300000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 519.98, "quote_volume": 576.65782, "trades": 6, "taker_buy_quote": 6.92016}, {"ts": 1775535360000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 393.6, "quote_volume": 436.896, "trades": 4, "taker_buy_quote": 217.4268}, {"ts": 1775535420000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 518.43, "quote_volume": 574.8006, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775535480000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.106, "volume": 103.9, "quote_volume": 115.00836, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775535540000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 295.9, "quote_volume": 327.2654, "trades": 4, "taker_buy_quote": 171.7065}, {"ts": 1775535600000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 318.91, "quote_volume": 352.71446, "trades": 3, "taker_buy_quote": 133.94766}, {"ts": 1775535660000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 284.15, "quote_volume": 314.2699, "trades": 1, "taker_buy_quote": 314.2699}, {"ts": 1775535720000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535780000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535840000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535900000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 734.03, "quote_volume": 811.83718, "trades": 6, "taker_buy_quote": 218.7668}, {"ts": 1775535960000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 605.56, "quote_volume": 670.35492, "trades": 8, "taker_buy_quote": 670.35492}, {"ts": 1775536020000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 9.03, "quote_volume": 9.99621, "trades": 1, "taker_buy_quote": 9.99621}, {"ts": 1775536080000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536140000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536200000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 2990.74, "quote_volume": 3316.64914, "trades": 12, "taker_buy_quote": 3316.64914}, {"ts": 1775536260000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 787.8, "quote_volume": 872.8824, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775536320000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 382.07, "quote_volume": 423.44976, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775536380000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536440000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 63.57, "quote_volume": 70.37199, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775536500000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 366.59, "quote_volume": 405.81513, "trades": 4, "taker_buy_quote": 390.82635}, {"ts": 1775536560000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536620000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 130.43, "quote_volume": 144.38601, "trades": 1, "taker_buy_quote": 144.38601}, {"ts": 1775536680000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 99.9, "quote_volume": 110.5893, "trades": 2, "taker_buy_quote": 110.5893}, {"ts": 1775536740000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536800000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536860000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 380.06, "quote_volume": 420.34636, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775536920000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536980000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537040000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537100000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537160000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.106, "volume": 154.44, "quote_volume": 170.91054, "trades": 3, "taker_buy_quote": 110.5893}, {"ts": 1775537220000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 174.68, "quote_volume": 193.37076, "trades": 3, "taker_buy_quote": 90.3312}, {"ts": 1775537280000, "open": 1.108, "high": 1.111, "low": 1.108, "close": 1.111, "volume": 839.44, "quote_volume": 931.81939, "trades": 11, "taker_buy_quote": 472.80195}, {"ts": 1775537340000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537400000, "open": 1.11, "high": 1.112, "low": 1.11, "close": 1.111, "volume": 3476.94, "quote_volume": 3865.20595, "trades": 22, "taker_buy_quote": 3810.24717}, {"ts": 1775537460000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 197.8, "quote_volume": 219.7558, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775537520000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537580000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 952.0, "quote_volume": 1056.15037, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775537640000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 162.8, "quote_volume": 180.708, "trades": 2, "taker_buy_quote": 180.708}, {"ts": 1775537700000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537760000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537820000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 1291.36, "quote_volume": 1434.70096, "trades": 8, "taker_buy_quote": 1012.52096}, {"ts": 1775537880000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 643.53, "quote_volume": 714.96183, "trades": 3, "taker_buy_quote": 714.96183}, {"ts": 1775537940000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538000000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 583.17, "quote_volume": 647.3187, "trades": 7, "taker_buy_quote": 5.6166}, {"ts": 1775538060000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538120000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 1081.57, "quote_volume": 1201.2159, "trades": 11, "taker_buy_quote": 981.6579}, {"ts": 1775538180000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 1677.71, "quote_volume": 1860.58039, "trades": 12, "taker_buy_quote": 152.99764}, {"ts": 1775538240000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538300000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538360000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 13.52, "quote_volume": 14.98016, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775538420000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538480000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 24.1, "quote_volume": 26.69548, "trades": 3, "taker_buy_quote": 18.59224}, {"ts": 1775538540000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538600000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538660000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 1070.16, "quote_volume": 1185.73728, "trades": 6, "taker_buy_quote": 1185.73728}, {"ts": 1775538720000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 566.91, "quote_volume": 629.05874, "trades": 8, "taker_buy_quote": 629.05874}, {"ts": 1775538780000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538840000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 16.39, "quote_volume": 18.20929, "trades": 3, "taker_buy_quote": 18.20929}, {"ts": 1775538900000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 203.5, "quote_volume": 225.885, "trades": 3, "taker_buy_quote": 225.885}, {"ts": 1775538960000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 215.55, "quote_volume": 239.04495, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775539020000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539080000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 257.61, "quote_volume": 285.93371, "trades": 4, "taker_buy_quote": 271.0842}, {"ts": 1775539140000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 1096.46, "quote_volume": 1216.2883, "trades": 10, "taker_buy_quote": 129.1596}, {"ts": 1775539200000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 470.39, "quote_volume": 521.66251, "trades": 5, "taker_buy_quote": 521.66251}, {"ts": 1775539260000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539320000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539380000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 144.59, "quote_volume": 160.20572, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775539440000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 164.06, "quote_volume": 181.77848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775539500000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539560000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 91.52, "quote_volume": 101.40416, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775539620000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539680000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 521.02, "quote_volume": 576.76914, "trades": 6, "taker_buy_quote": 171.86175}, {"ts": 1775539740000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.106, "volume": 299.37, "quote_volume": 331.37486, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775539800000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 53.1, "quote_volume": 58.7286, "trades": 5, "taker_buy_quote": 12.97338}, {"ts": 1775539860000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 369.12, "quote_volume": 407.8776, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775539920000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 244.8, "quote_volume": 270.7488, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775539980000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540040000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540100000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 226.94, "quote_volume": 250.99564, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775540160000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 203.24, "quote_volume": 224.5802, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775540220000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 493.07, "quote_volume": 545.39041, "trades": 5, "taker_buy_quote": 545.39041}, {"ts": 1775540280000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 1446.74, "quote_volume": 1600.09444, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775540340000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 1036.99, "quote_volume": 1145.87395, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775540400000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 291.66, "quote_volume": 322.57596, "trades": 2, "taker_buy_quote": 322.57596}, {"ts": 1775540460000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 65.27, "quote_volume": 72.12335, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775540520000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 466.81, "quote_volume": 516.11662, "trades": 5, "taker_buy_quote": 516.11662}, {"ts": 1775540580000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540640000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 1330.69, "quote_volume": 1470.41245, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775540700000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 2982.98, "quote_volume": 3296.1929, "trades": 13, "taker_buy_quote": 531.93595}, {"ts": 1775540760000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 1922.19, "quote_volume": 2125.94214, "trades": 10, "taker_buy_quote": 1531.4782}, {"ts": 1775540820000, "open": 1.106, "high": 1.106, "low": 1.105, "close": 1.105, "volume": 432.92, "quote_volume": 478.5744, "trades": 3, "taker_buy_quote": 218.7668}, {"ts": 1775540880000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 211.29, "quote_volume": 233.47545, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775540940000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541000000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 197.8, "quote_volume": 218.569, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775541060000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541120000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 598.34, "quote_volume": 661.76404, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775541180000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541240000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541300000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 389.69, "quote_volume": 430.99714, "trades": 4, "taker_buy_quote": 430.99714}, {"ts": 1775541360000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541420000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 35.29, "quote_volume": 39.06603, "trades": 1, "taker_buy_quote": 39.06603}, {"ts": 1775541480000, "open": 1.106, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 1254.36, "quote_volume": 1387.21469, "trades": 12, "taker_buy_quote": 235.95404}, {"ts": 1775541540000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 396.43, "quote_volume": 438.82003, "trades": 6, "taker_buy_quote": 438.82003}, {"ts": 1775541600000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.106, "volume": 845.9, "quote_volume": 935.5756, "trades": 7, "taker_buy_quote": 11.2914}, {"ts": 1775541660000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 58.65, "quote_volume": 64.84285, "trades": 4, "taker_buy_quote": 38.2676}, {"ts": 1775541720000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541780000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 180.16, "quote_volume": 199.25696, "trades": 3, "taker_buy_quote": 44.72664}, {"ts": 1775541840000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 2128.06, "quote_volume": 2353.63436, "trades": 17, "taker_buy_quote": 2353.63436}, {"ts": 1775541900000, "open": 1.106, "high": 1.106, "low": 1.105, "close": 1.105, "volume": 859.41, "quote_volume": 950.25532, "trades": 9, "taker_buy_quote": 671.64062}, {"ts": 1775541960000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542020000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542080000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.106, "volume": 220.21, "quote_volume": 243.56151, "trades": 11, "taker_buy_quote": 115.66367}, {"ts": 1775542140000, "open": 1.106, "high": 1.106, "low": 1.105, "close": 1.105, "volume": 751.51, "quote_volume": 831.0657, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775542200000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 197.8, "quote_volume": 218.569, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775542260000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 18.2, "quote_volume": 20.0928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775542320000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542380000, "open": 1.104, "high": 1.105, "low": 1.104, "close": 1.105, "volume": 393.04, "quote_volume": 434.01796, "trades": 4, "taker_buy_quote": 90.389}, {"ts": 1775542440000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 34.75, "quote_volume": 38.39875, "trades": 1, "taker_buy_quote": 38.39875}, {"ts": 1775542500000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 81.82, "quote_volume": 90.32928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775542560000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.103, "volume": 920.17, "quote_volume": 1014.96415, "trades": 7, "taker_buy_quote": 18.37056}, {"ts": 1775542620000, "open": 1.103, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 762.24, "quote_volume": 840.45657, "trades": 6, "taker_buy_quote": 208.08095}, {"ts": 1775542680000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 590.08, "quote_volume": 650.85824, "trades": 4, "taker_buy_quote": 645.04543}, {"ts": 1775542740000, "open": 1.103, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 4661.19, "quote_volume": 5141.3279, "trades": 8, "taker_buy_quote": 39.00432}, {"ts": 1775542800000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 35.19, "quote_volume": 38.88495, "trades": 1, "taker_buy_quote": 38.88495}, {"ts": 1775542860000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 127.13, "quote_volume": 140.47865, "trades": 1, "taker_buy_quote": 140.47865}, {"ts": 1775542920000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.103, "volume": 131.69, "quote_volume": 145.33949, "trades": 3, "taker_buy_quote": 55.2}, {"ts": 1775542980000, "open": 1.103, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 630.65, "quote_volume": 696.22442, "trades": 11, "taker_buy_quote": 647.79408}, {"ts": 1775543040000, "open": 1.104, "high": 1.105, "low": 1.104, "close": 1.105, "volume": 303.61, "quote_volume": 335.43071, "trades": 5, "taker_buy_quote": 271.02335}, {"ts": 1775543100000, "open": 1.104, "high": 1.105, "low": 1.104, "close": 1.105, "volume": 148.09, "quote_volume": 163.61829, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775543160000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.105, "volume": 68.39, "quote_volume": 75.60113, "trades": 3, "taker_buy_quote": 33.37908}, {"ts": 1775543220000, "open": 1.104, "high": 1.105, "low": 1.104, "close": 1.104, "volume": 349.17, "quote_volume": 385.7813, "trades": 4, "taker_buy_quote": 328.8701}, {"ts": 1775543280000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 401.61, "quote_volume": 443.37744, "trades": 8, "taker_buy_quote": 343.86288}, {"ts": 1775543340000, "open": 1.105, "high": 1.107, "low": 1.104, "close": 1.107, "volume": 10969.25, "quote_volume": 12121.87529, "trades": 17, "taker_buy_quote": 11967.73184}, {"ts": 1775543400000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 740.58, "quote_volume": 820.44868, "trades": 11, "taker_buy_quote": 315.9462}, {"ts": 1775543460000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 97.8, "quote_volume": 108.2646, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775543520000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 527.3, "quote_volume": 583.65619, "trades": 10, "taker_buy_quote": 94.19463}, {"ts": 1775543580000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 80.09, "quote_volume": 88.65963, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775543640000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 1240.34, "quote_volume": 1373.05638, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775543700000, "open": 1.106, "high": 1.106, "low": 1.105, "close": 1.105, "volume": 3279.93, "quote_volume": 3625.85251, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775543760000, "open": 1.105, "high": 1.105, "low": 1.104, "close": 1.104, "volume": 361.5, "quote_volume": 399.25125, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775543820000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 224.88, "quote_volume": 248.26752, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775543880000, "open": 1.104, "high": 1.105, "low": 1.104, "close": 1.105, "volume": 915.45, "quote_volume": 1011.22286, "trades": 12, "taker_buy_quote": 625.4963}, {"ts": 1775543940000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 255.03, "quote_volume": 282.06318, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775544000000, "open": 1.106, "high": 1.106, "low": 1.105, "close": 1.105, "volume": 224.5, "quote_volume": 248.1013, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775544060000, "open": 1.105, "high": 1.105, "low": 1.104, "close": 1.104, "volume": 1361.61, "quote_volume": 1504.55497, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775544120000, "open": 1.104, "high": 1.106, "low": 1.104, "close": 1.106, "volume": 1201.07, "quote_volume": 1326.04069, "trades": 12, "taker_buy_quote": 13.07292}, {"ts": 1775544180000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 347.93, "quote_volume": 384.46265, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775544240000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 275.54, "quote_volume": 304.56261, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775544300000, "open": 1.106, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 510.77, "quote_volume": 564.87717, "trades": 8, "taker_buy_quote": 218.7668}, {"ts": 1775544360000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 474.94, "quote_volume": 525.55038, "trades": 7, "taker_buy_quote": 295.28118}, {"ts": 1775544420000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 336.23, "quote_volume": 372.36186, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775544480000, "open": 1.108, "high": 1.108, "low": 1.106, "close": 1.107, "volume": 382.83, "quote_volume": 423.62676, "trades": 11, "taker_buy_quote": 72.26108}, {"ts": 1775544540000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 361.17, "quote_volume": 400.15053, "trades": 6, "taker_buy_quote": 205.63372}, {"ts": 1775544600000, "open": 1.108, "high": 1.109, "low": 1.107, "close": 1.109, "volume": 1165.11, "quote_volume": 1291.3237, "trades": 11, "taker_buy_quote": 985.42891}, {"ts": 1775544660000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 241.1, "quote_volume": 267.3799, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775544720000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 290.99, "quote_volume": 322.70791, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775544780000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 529.23, "quote_volume": 586.79103, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775544840000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 233.17, "quote_volume": 258.35236, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775544900000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 317.79, "quote_volume": 351.94511, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775544960000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 303.51, "quote_volume": 336.01597, "trades": 6, "taker_buy_quote": 33.6832}, {"ts": 1775545020000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 914.04, "quote_volume": 1012.24128, "trades": 10, "taker_buy_quote": 785.8155}, {"ts": 1775545080000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 103.3, "quote_volume": 114.3531, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775545140000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 130.7, "quote_volume": 144.7349, "trades": 4, "taker_buy_quote": 55.4}, {"ts": 1775545200000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 627.68, "quote_volume": 694.81446, "trades": 7, "taker_buy_quote": 636.86817}, {"ts": 1775545260000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 44.38, "quote_volume": 49.12866, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775545320000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 678.69, "quote_volume": 751.28336, "trades": 5, "taker_buy_quote": 691.79751}, {"ts": 1775545380000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 4363.34, "quote_volume": 4830.23638, "trades": 23, "taker_buy_quote": 2001.40858}, {"ts": 1775545440000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 112.79, "quote_volume": 124.86755, "trades": 4, "taker_buy_quote": 9.99416}, {"ts": 1775545500000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 750.18, "quote_volume": 831.13326, "trades": 7, "taker_buy_quote": 757.872}, {"ts": 1775545560000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.106, "volume": 92.97, "quote_volume": 102.86809, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775545620000, "open": 1.106, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 94.0, "quote_volume": 103.94168, "trades": 5, "taker_buy_quote": 33.92102}, {"ts": 1775545680000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 61.97, "quote_volume": 68.53882, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775545740000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 57.05, "quote_volume": 63.06404, "trades": 4, "taker_buy_quote": 26.31174}, {"ts": 1775545800000, "open": 1.105, "high": 1.107, "low": 1.105, "close": 1.107, "volume": 106.98, "quote_volume": 118.28984, "trades": 4, "taker_buy_quote": 59.43754}, {"ts": 1775545860000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.105, "volume": 479.74, "quote_volume": 530.13443, "trades": 13, "taker_buy_quote": 47.90138}, {"ts": 1775545920000, "open": 1.104, "high": 1.106, "low": 1.104, "close": 1.106, "volume": 81.19, "quote_volume": 89.70674, "trades": 6, "taker_buy_quote": 46.41638}, {"ts": 1775545980000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 83.11, "quote_volume": 91.86898, "trades": 4, "taker_buy_quote": 35.86758}, {"ts": 1775546040000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 91.84, "quote_volume": 101.53819, "trades": 5, "taker_buy_quote": 60.81894}, {"ts": 1775546100000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 68.46, "quote_volume": 75.68723, "trades": 6, "taker_buy_quote": 43.05658}, {"ts": 1775546160000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.105, "volume": 102.5, "quote_volume": 113.29086, "trades": 5, "taker_buy_quote": 31.36616}, {"ts": 1775546220000, "open": 1.104, "high": 1.105, "low": 1.104, "close": 1.105, "volume": 90.96, "quote_volume": 100.46886, "trades": 6, "taker_buy_quote": 54.1671}, {"ts": 1775546280000, "open": 1.104, "high": 1.105, "low": 1.104, "close": 1.105, "volume": 101.86, "quote_volume": 112.51411, "trades": 8, "taker_buy_quote": 67.04035}, {"ts": 1775546340000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 121.42, "quote_volume": 134.1691, "trades": 6, "taker_buy_quote": 94.6101}, {"ts": 1775546400000, "open": 1.104, "high": 1.105, "low": 1.104, "close": 1.104, "volume": 520.65, "quote_volume": 574.82671, "trades": 11, "taker_buy_quote": 55.25119}, {"ts": 1775546460000, "open": 1.103, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 91.67, "quote_volume": 101.15692, "trades": 7, "taker_buy_quote": 49.58064}, {"ts": 1775546520000, "open": 1.103, "high": 1.105, "low": 1.103, "close": 1.105, "volume": 98.0, "quote_volume": 108.16804, "trades": 7, "taker_buy_quote": 62.86783}, {"ts": 1775546580000, "open": 1.104, "high": 1.105, "low": 1.104, "close": 1.105, "volume": 97.24, "quote_volume": 107.41242, "trades": 5, "taker_buy_quote": 38.2551}, {"ts": 1775546640000, "open": 1.104, "high": 1.106, "low": 1.104, "close": 1.106, "volume": 346.04, "quote_volume": 382.37107, "trades": 10, "taker_buy_quote": 298.13459}, {"ts": 1775546700000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 126.71, "quote_volume": 140.04889, "trades": 5, "taker_buy_quote": 37.98004}, {"ts": 1775546760000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.105, "volume": 455.42, "quote_volume": 503.41586, "trades": 9, "taker_buy_quote": 40.15511}, {"ts": 1775546820000, "open": 1.104, "high": 1.105, "low": 1.103, "close": 1.104, "volume": 112.32, "quote_volume": 123.99512, "trades": 7, "taker_buy_quote": 59.81103}, {"ts": 1775546880000, "open": 1.103, "high": 1.105, "low": 1.103, "close": 1.105, "volume": 81.27, "quote_volume": 89.75522, "trades": 5, "taker_buy_quote": 49.3272}, {"ts": 1775546940000, "open": 1.104, "high": 1.105, "low": 1.104, "close": 1.105, "volume": 76.28, "quote_volume": 84.25502, "trades": 4, "taker_buy_quote": 46.2995}, {"ts": 1775547000000, "open": 1.104, "high": 1.106, "low": 1.104, "close": 1.106, "volume": 94.8, "quote_volume": 104.74815, "trades": 5, "taker_buy_quote": 20.87022}, {"ts": 1775547060000, "open": 1.105, "high": 1.108, "low": 1.105, "close": 1.108, "volume": 1028.92, "quote_volume": 1138.47163, "trades": 17, "taker_buy_quote": 1101.50394}, {"ts": 1775547120000, "open": 1.107, "high": 1.11, "low": 1.107, "close": 1.11, "volume": 341.49, "quote_volume": 378.50902, "trades": 14, "taker_buy_quote": 259.1195}, {"ts": 1775547180000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 978.79, "quote_volume": 1084.9745, "trades": 10, "taker_buy_quote": 527.21906}, {"ts": 1775547240000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 5197.37, "quote_volume": 5753.57755, "trades": 14, "taker_buy_quote": 4648.2447}, {"ts": 1775547300000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 267.09, "quote_volume": 295.79262, "trades": 6, "taker_buy_quote": 137.38092}, {"ts": 1775547360000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 436.59, "quote_volume": 483.65718, "trades": 10, "taker_buy_quote": 344.41072}, {"ts": 1775547420000, "open": 1.107, "high": 1.107, "low": 1.105, "close": 1.106, "volume": 2768.33, "quote_volume": 3059.80752, "trades": 25, "taker_buy_quote": 126.60382}, {"ts": 1775547480000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 196.01, "quote_volume": 216.68599, "trades": 5, "taker_buy_quote": 105.00364}, {"ts": 1775547540000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 180.98, "quote_volume": 200.06551, "trades": 4, "taker_buy_quote": 91.36666}, {"ts": 1775547600000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 140.02, "quote_volume": 154.93692, "trades": 5, "taker_buy_quote": 82.8036}, {"ts": 1775547660000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 104.89, "quote_volume": 116.09037, "trades": 6, "taker_buy_quote": 90.80721}, {"ts": 1775547720000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 29.71, "quote_volume": 32.88897, "trades": 2, "taker_buy_quote": 32.88897}, {"ts": 1775547780000, "open": 1.107, "high": 1.109, "low": 1.107, "close": 1.109, "volume": 267.68, "quote_volume": 296.48262, "trades": 9, "taker_buy_quote": 296.48262}, {"ts": 1775547840000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 821.85, "quote_volume": 911.46858, "trades": 12, "taker_buy_quote": 138.22942}, {"ts": 1775547900000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 738.68, "quote_volume": 819.19612, "trades": 9, "taker_buy_quote": 279.47909}, {"ts": 1775547960000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 810.89, "quote_volume": 898.30716, "trades": 10, "taker_buy_quote": 47.15648}, {"ts": 1775548020000, "open": 1.107, "high": 1.109, "low": 1.107, "close": 1.109, "volume": 433.46, "quote_volume": 480.25918, "trades": 5, "taker_buy_quote": 425.18593}, {"ts": 1775548080000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 437.13, "quote_volume": 484.77717, "trades": 5, "taker_buy_quote": 312.60492}, {"ts": 1775548140000, "open": 1.109, "high": 1.111, "low": 1.109, "close": 1.111, "volume": 1812.96, "quote_volume": 2012.41483, "trades": 32, "taker_buy_quote": 1790.21503}, {"ts": 1775548200000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 662.2, "quote_volume": 735.41618, "trades": 13, "taker_buy_quote": 410.07958}, {"ts": 1775548260000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 67.47, "quote_volume": 74.8917, "trades": 2, "taker_buy_quote": 74.8917}, {"ts": 1775548320000, "open": 1.11, "high": 1.112, "low": 1.11, "close": 1.112, "volume": 1421.71, "quote_volume": 1578.91811, "trades": 18, "taker_buy_quote": 1578.91811}, {"ts": 1775548380000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 81.66, "quote_volume": 90.80592, "trades": 5, "taker_buy_quote": 90.80592}, {"ts": 1775548440000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 72.39, "quote_volume": 80.49208, "trades": 4, "taker_buy_quote": 74.27048}, {"ts": 1775548500000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 1616.88, "quote_volume": 1797.99933, "trades": 10, "taker_buy_quote": 1797.99933}, {"ts": 1775548560000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 82.73, "quote_volume": 91.99576, "trades": 3, "taker_buy_quote": 91.99576}, {"ts": 1775548620000, "open": 1.112, "high": 1.112, "low": 1.11, "close": 1.111, "volume": 1072.28, "quote_volume": 1191.0878, "trades": 12, "taker_buy_quote": 71.16805}, {"ts": 1775548680000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 55.78, "quote_volume": 61.97158, "trades": 3, "taker_buy_quote": 61.97158}, {"ts": 1775548740000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 706.9, "quote_volume": 784.76698, "trades": 10, "taker_buy_quote": 77.41543}, {"ts": 1775548800000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 640.53, "quote_volume": 710.37654, "trades": 8, "taker_buy_quote": 695.38286}, {"ts": 1775548860000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 743.5, "quote_volume": 825.88731, "trades": 13, "taker_buy_quote": 825.88731}, {"ts": 1775548920000, "open": 1.112, "high": 1.115, "low": 1.112, "close": 1.112, "volume": 2107.98, "quote_volume": 2347.18718, "trades": 31, "taker_buy_quote": 1833.41518}, {"ts": 1775548980000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 91.04, "quote_volume": 101.23648, "trades": 2, "taker_buy_quote": 101.23648}, {"ts": 1775549040000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 1180.73, "quote_volume": 1312.27784, "trades": 11, "taker_buy_quote": 541.33272}, {"ts": 1775549100000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 319.79, "quote_volume": 355.33268, "trades": 4, "taker_buy_quote": 135.57688}, {"ts": 1775549160000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 71.76, "quote_volume": 79.79712, "trades": 2, "taker_buy_quote": 79.79712}, {"ts": 1775549220000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 3000.93, "quote_volume": 3336.7523, "trades": 16, "taker_buy_quote": 1779.78936}, {"ts": 1775549280000, "open": 1.113, "high": 1.113, "low": 1.111, "close": 1.112, "volume": 333.11, "quote_volume": 370.4039, "trades": 6, "taker_buy_quote": 117.1203}, {"ts": 1775549340000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 67.91, "quote_volume": 75.44801, "trades": 2, "taker_buy_quote": 75.44801}, {"ts": 1775549400000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 74.44, "quote_volume": 82.72233, "trades": 3, "taker_buy_quote": 64.22418}, {"ts": 1775549460000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 53.89, "quote_volume": 59.92068, "trades": 3, "taker_buy_quote": 54.36568}, {"ts": 1775549520000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 382.29, "quote_volume": 425.10648, "trades": 6, "taker_buy_quote": 386.18648}, {"ts": 1775549580000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 1960.46, "quote_volume": 2179.21702, "trades": 26, "taker_buy_quote": 1839.02882}, {"ts": 1775549640000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 504.41, "quote_volume": 560.39951, "trades": 11, "taker_buy_quote": 319.13475}, {"ts": 1775549700000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 4697.75, "quote_volume": 5214.65199, "trades": 19, "taker_buy_quote": 1262.57469}, {"ts": 1775549760000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 188.13, "quote_volume": 209.01243, "trades": 6, "taker_buy_quote": 209.01243}, {"ts": 1775549820000, "open": 1.111, "high": 1.112, "low": 1.11, "close": 1.11, "volume": 1025.45, "quote_volume": 1138.59092, "trades": 16, "taker_buy_quote": 149.21854}, {"ts": 1775549880000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 320.37, "quote_volume": 355.5108, "trades": 8, "taker_buy_quote": 244.7217}, {"ts": 1775549940000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 74.17, "quote_volume": 82.40287, "trades": 2, "taker_buy_quote": 82.40287}, {"ts": 1775550000000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 71.05, "quote_volume": 78.97514, "trades": 3, "taker_buy_quote": 78.97514}, {"ts": 1775550060000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 32.43, "quote_volume": 36.02973, "trades": 2, "taker_buy_quote": 36.02973}, {"ts": 1775550120000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 282.95, "quote_volume": 314.14615, "trades": 6, "taker_buy_quote": 79.60315}, {"ts": 1775550180000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 347.34, "quote_volume": 385.2444, "trades": 4, "taker_buy_quote": 49.2174}, {"ts": 1775550240000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 46.6, "quote_volume": 51.726, "trades": 2, "taker_buy_quote": 51.726}, {"ts": 1775550300000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 603.51, "quote_volume": 669.32466, "trades": 9, "taker_buy_quote": 434.97078}, {"ts": 1775550360000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 251.68, "quote_volume": 279.11312, "trades": 5, "taker_buy_quote": 279.11312}, {"ts": 1775550420000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 288.62, "quote_volume": 319.96938, "trades": 10, "taker_buy_quote": 197.86778}, {"ts": 1775550480000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 260.35, "quote_volume": 288.4678, "trades": 4, "taker_buy_quote": 69.3054}, {"ts": 1775550540000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 153.87, "quote_volume": 170.48796, "trades": 6, "taker_buy_quote": 170.48796}, {"ts": 1775550600000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 283.02, "quote_volume": 313.76909, "trades": 6, "taker_buy_quote": 313.76909}, {"ts": 1775550660000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 174.38, "quote_volume": 193.4106, "trades": 5, "taker_buy_quote": 193.4106}, {"ts": 1775550720000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 52.62, "quote_volume": 58.35558, "trades": 2, "taker_buy_quote": 58.35558}, {"ts": 1775550780000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 150.26, "quote_volume": 166.5016, "trades": 7, "taker_buy_quote": 35.43628}, {"ts": 1775550840000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 142.53, "quote_volume": 158.01361, "trades": 4, "taker_buy_quote": 158.01361}, {"ts": 1775550900000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 53.76, "quote_volume": 59.56608, "trades": 3, "taker_buy_quote": 59.56608}, {"ts": 1775550960000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 939.94, "quote_volume": 1040.51358, "trades": 9, "taker_buy_quote": 53.43489}, {"ts": 1775551020000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 51.79, "quote_volume": 57.33153, "trades": 2, "taker_buy_quote": 57.33153}, {"ts": 1775551080000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 73.52, "quote_volume": 81.38101, "trades": 6, "taker_buy_quote": 75.15423}, {"ts": 1775551140000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 44.81, "quote_volume": 49.60467, "trades": 3, "taker_buy_quote": 49.60467}, {"ts": 1775551200000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 1420.01, "quote_volume": 1570.57915, "trades": 13, "taker_buy_quote": 53.23563}, {"ts": 1775551260000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 86.41, "quote_volume": 95.62152, "trades": 3, "taker_buy_quote": 57.63042}, {"ts": 1775551320000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.106, "volume": 266.22, "quote_volume": 294.45436, "trades": 5, "taker_buy_quote": 69.43866}, {"ts": 1775551380000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 793.93, "quote_volume": 878.14326, "trades": 3, "taker_buy_quote": 878.14326}, {"ts": 1775551440000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 762.17, "quote_volume": 843.73754, "trades": 4, "taker_buy_quote": 799.45754}, {"ts": 1775551500000, "open": 1.107, "high": 1.109, "low": 1.107, "close": 1.109, "volume": 332.27, "quote_volume": 368.12646, "trades": 8, "taker_buy_quote": 329.9337}, {"ts": 1775551560000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 336.94, "quote_volume": 373.34722, "trades": 7, "taker_buy_quote": 47.94978}, {"ts": 1775551620000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 51.71, "quote_volume": 57.29468, "trades": 3, "taker_buy_quote": 57.29468}, {"ts": 1775551680000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 33.2, "quote_volume": 36.7856, "trades": 2, "taker_buy_quote": 36.7856}, {"ts": 1775551740000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 33.27, "quote_volume": 36.86316, "trades": 2, "taker_buy_quote": 36.86316}, {"ts": 1775551800000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 336.02, "quote_volume": 372.31016, "trades": 8, "taker_buy_quote": 372.31016}, {"ts": 1775551860000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 1225.0, "quote_volume": 1358.3272, "trades": 16, "taker_buy_quote": 709.17405}, {"ts": 1775551920000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 266.43, "quote_volume": 295.47087, "trades": 4, "taker_buy_quote": 295.47087}, {"ts": 1775551980000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 585.34, "quote_volume": 648.90548, "trades": 7, "taker_buy_quote": 167.41464}, {"ts": 1775552040000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 39.34, "quote_volume": 43.62806, "trades": 2, "taker_buy_quote": 43.62806}, {"ts": 1775552100000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 40.49, "quote_volume": 44.90341, "trades": 2, "taker_buy_quote": 44.90341}, {"ts": 1775552160000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 38.78, "quote_volume": 43.00702, "trades": 2, "taker_buy_quote": 43.00702}, {"ts": 1775552220000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 310.38, "quote_volume": 344.40327, "trades": 7, "taker_buy_quote": 344.40327}, {"ts": 1775552280000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 828.97, "quote_volume": 919.3617, "trades": 13, "taker_buy_quote": 264.24213}, {"ts": 1775552340000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 3741.98, "quote_volume": 4153.5914, "trades": 22, "taker_buy_quote": 3582.2808}, {"ts": 1775552400000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 505.0, "quote_volume": 560.5425, "trades": 8, "taker_buy_quote": 332.667}, {"ts": 1775552460000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 286.58, "quote_volume": 318.1038, "trades": 7, "taker_buy_quote": 318.1038}, {"ts": 1775552520000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 519.4, "quote_volume": 576.74018, "trades": 7, "taker_buy_quote": 576.74018}, {"ts": 1775552580000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 366.92, "quote_volume": 407.64812, "trades": 10, "taker_buy_quote": 407.64812}, {"ts": 1775552640000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 172.45, "quote_volume": 191.7644, "trades": 7, "taker_buy_quote": 191.7644}, {"ts": 1775552700000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 456.58, "quote_volume": 507.37275, "trades": 6, "taker_buy_quote": 265.44139}, {"ts": 1775552760000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 465.74, "quote_volume": 517.70508, "trades": 6, "taker_buy_quote": 297.94928}, {"ts": 1775552820000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 256.53, "quote_volume": 285.26136, "trades": 8, "taker_buy_quote": 285.26136}, {"ts": 1775552880000, "open": 1.112, "high": 1.115, "low": 1.112, "close": 1.115, "volume": 2315.15, "quote_volume": 2577.39613, "trades": 31, "taker_buy_quote": 2448.97125}, {"ts": 1775552940000, "open": 1.115, "high": 1.117, "low": 1.115, "close": 1.117, "volume": 3168.71, "quote_volume": 3536.21788, "trades": 26, "taker_buy_quote": 3212.60948}, {"ts": 1775553000000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 365.93, "quote_volume": 408.73824, "trades": 6, "taker_buy_quote": 181.57952}, {"ts": 1775553060000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 434.77, "quote_volume": 485.28558, "trades": 9, "taker_buy_quote": 312.62922}, {"ts": 1775553120000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 98.92, "quote_volume": 110.59256, "trades": 4, "taker_buy_quote": 110.59256}, {"ts": 1775553180000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 59.12, "quote_volume": 66.06879, "trades": 3, "taker_buy_quote": 50.2409}, {"ts": 1775553240000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 308.2, "quote_volume": 343.99822, "trades": 10, "taker_buy_quote": 98.53402}, {"ts": 1775553300000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 84.31, "quote_volume": 94.08996, "trades": 4, "taker_buy_quote": 55.02996}, {"ts": 1775553360000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 52.64, "quote_volume": 58.74624, "trades": 2, "taker_buy_quote": 58.74624}, {"ts": 1775553420000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 190.9, "quote_volume": 212.91488, "trades": 8, "taker_buy_quote": 97.93608}, {"ts": 1775553480000, "open": 1.116, "high": 1.116, "low": 1.114, "close": 1.115, "volume": 1590.0, "quote_volume": 1772.10636, "trades": 15, "taker_buy_quote": 102.02998}, {"ts": 1775553540000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 986.02, "quote_volume": 1098.50779, "trades": 7, "taker_buy_quote": 90.88365}, {"ts": 1775553600000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 105.35, "quote_volume": 117.48374, "trades": 4, "taker_buy_quote": 117.48374}, {"ts": 1775553660000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 455.66, "quote_volume": 508.0609, "trades": 6, "taker_buy_quote": 287.5139}, {"ts": 1775553720000, "open": 1.114, "high": 1.116, "low": 1.114, "close": 1.116, "volume": 539.34, "quote_volume": 600.96282, "trades": 7, "taker_buy_quote": 275.74242}, {"ts": 1775553780000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 350.23, "quote_volume": 390.85668, "trades": 7, "taker_buy_quote": 390.85668}, {"ts": 1775553840000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 54.24, "quote_volume": 60.53184, "trades": 2, "taker_buy_quote": 60.53184}, {"ts": 1775553900000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 35.0, "quote_volume": 39.095, "trades": 3, "taker_buy_quote": 39.095}, {"ts": 1775553960000, "open": 1.117, "high": 1.119, "low": 1.117, "close": 1.119, "volume": 427.29, "quote_volume": 477.62824, "trades": 9, "taker_buy_quote": 437.81626}, {"ts": 1775554020000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 74.45, "quote_volume": 83.28303, "trades": 6, "taker_buy_quote": 53.63367}, {"ts": 1775554080000, "open": 1.118, "high": 1.119, "low": 1.117, "close": 1.119, "volume": 1258.96, "quote_volume": 1406.97742, "trades": 17, "taker_buy_quote": 281.22782}, {"ts": 1775554140000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 193.1, "quote_volume": 215.97769, "trades": 4, "taker_buy_quote": 102.82491}, {"ts": 1775554200000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 625.54, "quote_volume": 699.37303, "trades": 9, "taker_buy_quote": 74.22097}, {"ts": 1775554260000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 69.62, "quote_volume": 77.89583, "trades": 4, "taker_buy_quote": 77.89583}, {"ts": 1775554320000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 507.92, "quote_volume": 568.5142, "trades": 8, "taker_buy_quote": 482.47429}, {"ts": 1775554380000, "open": 1.12, "high": 1.12, "low": 1.117, "close": 1.118, "volume": 1226.09, "quote_volume": 1371.59203, "trades": 17, "taker_buy_quote": 271.1741}, {"ts": 1775554440000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 407.69, "quote_volume": 455.82754, "trades": 5, "taker_buy_quote": 455.82754}, {"ts": 1775554500000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 56.09, "quote_volume": 62.76471, "trades": 2, "taker_buy_quote": 62.76471}, {"ts": 1775554560000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 180.18, "quote_volume": 201.50611, "trades": 6, "taker_buy_quote": 96.07871}, {"ts": 1775554620000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 38.2, "quote_volume": 42.7076, "trades": 2, "taker_buy_quote": 42.7076}, {"ts": 1775554680000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 278.14, "quote_volume": 310.97875, "trades": 7, "taker_buy_quote": 235.49139}, {"ts": 1775554740000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 253.49, "quote_volume": 283.41733, "trades": 4, "taker_buy_quote": 62.27693}, {"ts": 1775554800000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 322.99, "quote_volume": 361.2867, "trades": 10, "taker_buy_quote": 205.76172}, {"ts": 1775554860000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 179.32, "quote_volume": 200.50175, "trades": 5, "taker_buy_quote": 49.68355}, {"ts": 1775554920000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 154.52, "quote_volume": 172.75336, "trades": 4, "taker_buy_quote": 172.75336}, {"ts": 1775554980000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 1786.17, "quote_volume": 1995.17496, "trades": 21, "taker_buy_quote": 101.96049}, {"ts": 1775555040000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 37.68, "quote_volume": 42.08856, "trades": 2, "taker_buy_quote": 42.08856}, {"ts": 1775555100000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 60.65, "quote_volume": 67.70968, "trades": 3, "taker_buy_quote": 27.12076}, {"ts": 1775555160000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 112.75, "quote_volume": 125.829, "trades": 6, "taker_buy_quote": 71.76996}, {"ts": 1775555220000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 393.26, "quote_volume": 438.51145, "trades": 7, "taker_buy_quote": 63.9495}, {"ts": 1775555280000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 30.37, "quote_volume": 33.86255, "trades": 2, "taker_buy_quote": 33.86255}, {"ts": 1775555340000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 238.64, "quote_volume": 265.87977, "trades": 6, "taker_buy_quote": 38.81315}, {"ts": 1775555400000, "open": 1.114, "high": 1.114, "low": 1.113, "close": 1.113, "volume": 444.32, "quote_volume": 494.65248, "trades": 13, "taker_buy_quote": 179.29958}, {"ts": 1775555460000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 217.71, "quote_volume": 242.43294, "trades": 8, "taker_buy_quote": 242.43294}, {"ts": 1775555520000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 343.38, "quote_volume": 382.52532, "trades": 5, "taker_buy_quote": 382.52532}, {"ts": 1775555580000, "open": 1.113, "high": 1.114, "low": 1.112, "close": 1.113, "volume": 3472.52, "quote_volume": 3863.78168, "trades": 42, "taker_buy_quote": 3328.8498}, {"ts": 1775555640000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 1030.83, "quote_volume": 1146.62813, "trades": 9, "taker_buy_quote": 556.81221}, {"ts": 1775555700000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 1005.24, "quote_volume": 1118.49098, "trades": 13, "taker_buy_quote": 1084.4193}, {"ts": 1775555760000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 2658.31, "quote_volume": 2957.31735, "trades": 24, "taker_buy_quote": 2284.07919}, {"ts": 1775555820000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 244.0, "quote_volume": 271.328, "trades": 3, "taker_buy_quote": 51.3744}, {"ts": 1775555880000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 168.86, "quote_volume": 187.68305, "trades": 5, "taker_buy_quote": 88.50408}, {"ts": 1775555940000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 57.65, "quote_volume": 64.1068, "trades": 2, "taker_buy_quote": 64.1068}, {"ts": 1775556000000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 88.05, "quote_volume": 97.9116, "trades": 3, "taker_buy_quote": 97.9116}, {"ts": 1775556060000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 577.85, "quote_volume": 642.91821, "trades": 9, "taker_buy_quote": 642.91821}, {"ts": 1775556120000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 754.42, "quote_volume": 838.49285, "trades": 12, "taker_buy_quote": 541.92251}, {"ts": 1775556180000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 56.24, "quote_volume": 62.53888, "trades": 6, "taker_buy_quote": 62.53888}, {"ts": 1775556240000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 1202.33, "quote_volume": 1336.13309, "trades": 12, "taker_buy_quote": 765.45683}, {"ts": 1775556300000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 782.5, "quote_volume": 868.7109, "trades": 7, "taker_buy_quote": 112.0999}, {"ts": 1775556360000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 955.17, "quote_volume": 1060.19374, "trades": 12, "taker_buy_quote": 75.0582}, {"ts": 1775556420000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 73.88, "quote_volume": 82.07366, "trades": 3, "taker_buy_quote": 74.28146}, {"ts": 1775556480000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 58.53, "quote_volume": 65.02683, "trades": 2, "taker_buy_quote": 65.02683}, {"ts": 1775556540000, "open": 1.11, "high": 1.11, "low": 1.104, "close": 1.107, "volume": 19213.39, "quote_volume": 21259.30137, "trades": 95, "taker_buy_quote": 6105.88722}, {"ts": 1775556600000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 801.2, "quote_volume": 886.1272, "trades": 10, "taker_buy_quote": 453.74756}, {"ts": 1775556660000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 562.13, "quote_volume": 621.81208, "trades": 5, "taker_buy_quote": 262.78236}, {"ts": 1775556720000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 356.22, "quote_volume": 394.66534, "trades": 11, "taker_buy_quote": 367.2091}, {"ts": 1775556780000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 812.69, "quote_volume": 899.92639, "trades": 12, "taker_buy_quote": 269.00024}, {"ts": 1775556840000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 237.7, "quote_volume": 263.3556, "trades": 7, "taker_buy_quote": 245.6436}, {"ts": 1775556900000, "open": 1.108, "high": 1.109, "low": 1.107, "close": 1.109, "volume": 428.06, "quote_volume": 474.29412, "trades": 8, "taker_buy_quote": 321.22923}, {"ts": 1775556960000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 120.75, "quote_volume": 133.91175, "trades": 2, "taker_buy_quote": 133.91175}, {"ts": 1775557020000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 1093.18, "quote_volume": 1210.72344, "trades": 10, "taker_buy_quote": 243.67136}, {"ts": 1775557080000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 535.05, "quote_volume": 592.36921, "trades": 6, "taker_buy_quote": 201.64249}, {"ts": 1775557140000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 264.42, "quote_volume": 292.97736, "trades": 3, "taker_buy_quote": 292.97736}, {"ts": 1775557200000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 630.52, "quote_volume": 698.97133, "trades": 14, "taker_buy_quote": 413.88293}, {"ts": 1775557260000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 673.76, "quote_volume": 746.68979, "trades": 8, "taker_buy_quote": 301.49539}, {"ts": 1775557320000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 121.85, "quote_volume": 134.99175, "trades": 2, "taker_buy_quote": 115.0104}, {"ts": 1775557380000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 229.3, "quote_volume": 254.0644, "trades": 5, "taker_buy_quote": 254.0644}, {"ts": 1775557440000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 507.37, "quote_volume": 561.71018, "trades": 6, "taker_buy_quote": 224.85008}, {"ts": 1775557500000, "open": 1.107, "high": 1.107, "low": 1.105, "close": 1.106, "volume": 2490.82, "quote_volume": 2754.9186, "trades": 23, "taker_buy_quote": 1122.20594}, {"ts": 1775557560000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 13.56, "quote_volume": 14.9838, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775557620000, "open": 1.104, "high": 1.105, "low": 1.104, "close": 1.105, "volume": 160.47, "quote_volume": 177.29576, "trades": 6, "taker_buy_quote": 162.30344}, {"ts": 1775557680000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 1421.2, "quote_volume": 1571.8472, "trades": 14, "taker_buy_quote": 1179.25038}, {"ts": 1775557740000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 452.0, "quote_volume": 500.1662, "trades": 5, "taker_buy_quote": 500.1662}, {"ts": 1775557800000, "open": 1.107, "high": 1.108, "low": 1.106, "close": 1.107, "volume": 907.45, "quote_volume": 1004.55306, "trades": 11, "taker_buy_quote": 640.68034}, {"ts": 1775557860000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 440.22, "quote_volume": 487.10296, "trades": 5, "taker_buy_quote": 243.14148}, {"ts": 1775557920000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 658.47, "quote_volume": 728.92629, "trades": 2, "taker_buy_quote": 728.92629}, {"ts": 1775557980000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 409.53, "quote_volume": 453.48502, "trades": 7, "taker_buy_quote": 281.62327}, {"ts": 1775558040000, "open": 1.107, "high": 1.109, "low": 1.107, "close": 1.109, "volume": 11093.2, "quote_volume": 12291.19377, "trades": 28, "taker_buy_quote": 11385.93502}, {"ts": 1775558100000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 217.29, "quote_volume": 240.97461, "trades": 4, "taker_buy_quote": 240.97461}, {"ts": 1775558160000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 1091.34, "quote_volume": 1209.38664, "trades": 11, "taker_buy_quote": 246.06928}, {"ts": 1775558220000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 1128.77, "quote_volume": 1249.69724, "trades": 12, "taker_buy_quote": 313.44092}, {"ts": 1775558280000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 316.93, "quote_volume": 350.75446, "trades": 8, "taker_buy_quote": 254.47716}, {"ts": 1775558340000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 860.26, "quote_volume": 953.23824, "trades": 18, "taker_buy_quote": 731.46096}, {"ts": 1775558400000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 921.31, "quote_volume": 1019.93529, "trades": 9, "taker_buy_quote": 49.99296}, {"ts": 1775558460000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.106, "volume": 214.73, "quote_volume": 237.57632, "trades": 3, "taker_buy_quote": 219.20566}, {"ts": 1775558520000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 580.51, "quote_volume": 642.62457, "trades": 9, "taker_buy_quote": 642.62457}, {"ts": 1775558580000, "open": 1.107, "high": 1.107, "low": 1.105, "close": 1.105, "volume": 1320.03, "quote_volume": 1459.44173, "trades": 17, "taker_buy_quote": 387.39151}, {"ts": 1775558640000, "open": 1.106, "high": 1.106, "low": 1.105, "close": 1.105, "volume": 285.13, "quote_volume": 315.25945, "trades": 5, "taker_buy_quote": 253.00375}, {"ts": 1775558700000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 369.69, "quote_volume": 408.83202, "trades": 7, "taker_buy_quote": 358.97442}, {"ts": 1775558760000, "open": 1.105, "high": 1.105, "low": 1.104, "close": 1.105, "volume": 498.1, "quote_volume": 550.32946, "trades": 7, "taker_buy_quote": 185.1538}, {"ts": 1775558820000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 578.69, "quote_volume": 639.55441, "trades": 7, "taker_buy_quote": 195.67591}, {"ts": 1775558880000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 376.4, "quote_volume": 416.2984, "trades": 9, "taker_buy_quote": 410.03844}, {"ts": 1775558940000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 213.12, "quote_volume": 235.92384, "trades": 7, "taker_buy_quote": 235.92384}, {"ts": 1775559000000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.106, "volume": 998.38, "quote_volume": 1104.3053, "trades": 10, "taker_buy_quote": 196.41202}, {"ts": 1775559060000, "open": 1.106, "high": 1.106, "low": 1.105, "close": 1.105, "volume": 644.06, "quote_volume": 712.06859, "trades": 7, "taker_buy_quote": 422.81274}, {"ts": 1775559120000, "open": 1.106, "high": 1.106, "low": 1.104, "close": 1.105, "volume": 576.52, "quote_volume": 636.83438, "trades": 14, "taker_buy_quote": 304.21874}, {"ts": 1775559180000, "open": 1.104, "high": 1.106, "low": 1.104, "close": 1.106, "volume": 2051.29, "quote_volume": 2267.36771, "trades": 23, "taker_buy_quote": 1802.74862}, {"ts": 1775559240000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 881.54, "quote_volume": 974.35148, "trades": 10, "taker_buy_quote": 502.28443}, {"ts": 1775559300000, "open": 1.106, "high": 1.106, "low": 1.104, "close": 1.105, "volume": 1881.47, "quote_volume": 2078.74279, "trades": 20, "taker_buy_quote": 903.47727}, {"ts": 1775559360000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 307.79, "quote_volume": 339.80016, "trades": 4, "taker_buy_quote": 339.80016}, {"ts": 1775559420000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.103, "volume": 1178.17, "quote_volume": 1300.0024, "trades": 13, "taker_buy_quote": 530.90256}, {"ts": 1775559480000, "open": 1.103, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 736.01, "quote_volume": 811.45197, "trades": 12, "taker_buy_quote": 428.77145}, {"ts": 1775559540000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 404.4, "quote_volume": 446.0532, "trades": 7, "taker_buy_quote": 446.0532}, {"ts": 1775559600000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 385.99, "quote_volume": 426.13296, "trades": 10, "taker_buy_quote": 426.13296}, {"ts": 1775559660000, "open": 1.104, "high": 1.104, "low": 1.102, "close": 1.102, "volume": 755.47, "quote_volume": 833.21879, "trades": 11, "taker_buy_quote": 528.57019}, {"ts": 1775559720000, "open": 1.102, "high": 1.103, "low": 1.102, "close": 1.102, "volume": 621.51, "quote_volume": 685.10257, "trades": 7, "taker_buy_quote": 296.04147}, {"ts": 1775559780000, "open": 1.102, "high": 1.103, "low": 1.101, "close": 1.101, "volume": 2063.7, "quote_volume": 2273.27356, "trades": 18, "taker_buy_quote": 457.34948}, {"ts": 1775559840000, "open": 1.102, "high": 1.104, "low": 1.102, "close": 1.103, "volume": 4008.42, "quote_volume": 4417.8232, "trades": 31, "taker_buy_quote": 3208.3782}, {"ts": 1775559900000, "open": 1.102, "high": 1.103, "low": 1.102, "close": 1.102, "volume": 1459.62, "quote_volume": 1608.81014, "trades": 15, "taker_buy_quote": 364.25445}, {"ts": 1775559960000, "open": 1.103, "high": 1.103, "low": 1.102, "close": 1.102, "volume": 600.69, "quote_volume": 661.9907, "trades": 5, "taker_buy_quote": 226.0395}, {"ts": 1775560020000, "open": 1.102, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 317.76, "quote_volume": 350.27635, "trades": 4, "taker_buy_quote": 350.27635}, {"ts": 1775560080000, "open": 1.103, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 328.78, "quote_volume": 362.63869, "trades": 7, "taker_buy_quote": 239.7922}, {"ts": 1775560140000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 334.57, "quote_volume": 368.69614, "trades": 8, "taker_buy_quote": 269.73654}, {"ts": 1775560200000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 594.43, "quote_volume": 654.46743, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775560260000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775560320000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 206.84, "quote_volume": 227.73084, "trades": 2, "taker_buy_quote": 9.95304}, {"ts": 1775560380000, "open": 1.1, "high": 1.1, "low": 1.099, "close": 1.1, "volume": 5721.01, "quote_volume": 6293.09092, "trades": 13, "taker_buy_quote": 122.287}, {"ts": 1775560440000, "open": 1.099, "high": 1.1, "low": 1.099, "close": 1.099, "volume": 627.59, "quote_volume": 689.74983, "trades": 8, "taker_buy_quote": 88.06931}, {"ts": 1775560500000, "open": 1.1, "high": 1.101, "low": 1.1, "close": 1.1, "volume": 654.91, "quote_volume": 720.451, "trades": 9, "taker_buy_quote": 480.662}, {"ts": 1775560560000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 824.91, "quote_volume": 907.401, "trades": 4, "taker_buy_quote": 217.58}, {"ts": 1775560620000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 5.6, "quote_volume": 6.1544, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775560680000, "open": 1.099, "high": 1.1, "low": 1.099, "close": 1.1, "volume": 746.56, "quote_volume": 820.56001, "trades": 4, "taker_buy_quote": 603.17781}, {"ts": 1775560740000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 866.7, "quote_volume": 951.8423, "trades": 15, "taker_buy_quote": 226.0643}, {"ts": 1775560800000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 3186.95, "quote_volume": 3502.45805, "trades": 14, "taker_buy_quote": 2362.5203}, {"ts": 1775560860000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775560920000, "open": 1.098, "high": 1.098, "low": 1.097, "close": 1.098, "volume": 873.36, "quote_volume": 958.81428, "trades": 11, "taker_buy_quote": 27.96606}, {"ts": 1775560980000, "open": 1.098, "high": 1.099, "low": 1.098, "close": 1.099, "volume": 593.4, "quote_volume": 651.9488, "trades": 5, "taker_buy_quote": 651.9488}, {"ts": 1775561040000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 70.78, "quote_volume": 77.73722, "trades": 2, "taker_buy_quote": 22.83722}, {"ts": 1775561100000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 151.74, "quote_volume": 166.61052, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775561160000, "open": 1.099, "high": 1.1, "low": 1.099, "close": 1.1, "volume": 318.58, "quote_volume": 350.14988, "trades": 6, "taker_buy_quote": 350.14988}, {"ts": 1775561220000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 427.56, "quote_volume": 469.88844, "trades": 7, "taker_buy_quote": 10.99}, {"ts": 1775561280000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561340000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561400000, "open": 1.099, "high": 1.099, "low": 1.097, "close": 1.097, "volume": 1086.38, "quote_volume": 1192.83297, "trades": 9, "taker_buy_quote": 10.78119}, {"ts": 1775561460000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561520000, "open": 1.098, "high": 1.098, "low": 1.097, "close": 1.097, "volume": 2190.02, "quote_volume": 2402.63392, "trades": 14, "taker_buy_quote": 199.81404}, {"ts": 1775561580000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561640000, "open": 1.098, "high": 1.098, "low": 1.097, "close": 1.098, "volume": 338.01, "quote_volume": 371.11699, "trades": 10, "taker_buy_quote": 351.38196}, {"ts": 1775561700000, "open": 1.097, "high": 1.098, "low": 1.097, "close": 1.098, "volume": 3800.35, "quote_volume": 4171.14842, "trades": 33, "taker_buy_quote": 3255.09857}, {"ts": 1775561760000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 25.47, "quote_volume": 27.96606, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775561820000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 548.5, "quote_volume": 602.8015, "trades": 5, "taker_buy_quote": 602.8015}, {"ts": 1775561880000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561940000, "open": 1.099, "high": 1.1, "low": 1.098, "close": 1.098, "volume": 1243.5, "quote_volume": 1366.51607, "trades": 10, "taker_buy_quote": 15.499}, {"ts": 1775562000000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 130.11, "quote_volume": 142.86078, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775562060000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 945.1, "quote_volume": 1037.7198, "trades": 6, "taker_buy_quote": 170.4645}, {"ts": 1775562120000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 7.38, "quote_volume": 8.10324, "trades": 1, "taker_buy_quote": 8.10324}, {"ts": 1775562180000, "open": 1.098, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 4216.74, "quote_volume": 4633.93226, "trades": 15, "taker_buy_quote": 3136.83914}, {"ts": 1775562240000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562300000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 620.75, "quote_volume": 681.77922, "trades": 5, "taker_buy_quote": 215.09628}, {"ts": 1775562360000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562420000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 657.62, "quote_volume": 722.06676, "trades": 5, "taker_buy_quote": 387.6489}, {"ts": 1775562480000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 748.65, "quote_volume": 822.0177, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775562540000, "open": 1.098, "high": 1.098, "low": 1.097, "close": 1.097, "volume": 530.34, "quote_volume": 582.24399, "trades": 4, "taker_buy_quote": 170.4645}, {"ts": 1775562600000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 58.37, "quote_volume": 64.03189, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775562660000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562720000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 5.87, "quote_volume": 6.43939, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775562780000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562840000, "open": 1.097, "high": 1.097, "low": 1.096, "close": 1.097, "volume": 1529.8, "quote_volume": 1677.64556, "trades": 13, "taker_buy_quote": 1079.2286}, {"ts": 1775562900000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562960000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 517.49, "quote_volume": 567.68653, "trades": 3, "taker_buy_quote": 567.68653}, {"ts": 1775563020000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563080000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563140000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 197.8, "quote_volume": 216.9866, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775563200000, "open": 1.097, "high": 1.097, "low": 1.095, "close": 1.096, "volume": 933.13, "quote_volume": 1022.71605, "trades": 11, "taker_buy_quote": 181.55413}, {"ts": 1775563260000, "open": 1.096, "high": 1.096, "low": 1.095, "close": 1.095, "volume": 2260.63, "quote_volume": 2475.72952, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775563320000, "open": 1.096, "high": 1.096, "low": 1.095, "close": 1.095, "volume": 189.29, "quote_volume": 207.38522, "trades": 3, "taker_buy_quote": 123.48632}, {"ts": 1775563380000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563440000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563500000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 66.27, "quote_volume": 72.56565, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775563560000, "open": 1.096, "high": 1.096, "low": 1.087, "close": 1.088, "volume": 29727.75, "quote_volume": 32457.20968, "trades": 135, "taker_buy_quote": 2153.88389}, {"ts": 1775563620000, "open": 1.087, "high": 1.088, "low": 1.087, "close": 1.087, "volume": 919.75, "quote_volume": 1000.2812, "trades": 15, "taker_buy_quote": 50.73344}, {"ts": 1775563680000, "open": 1.086, "high": 1.087, "low": 1.085, "close": 1.087, "volume": 1792.07, "quote_volume": 1946.30426, "trades": 20, "taker_buy_quote": 747.79654}, {"ts": 1775563740000, "open": 1.086, "high": 1.089, "low": 1.086, "close": 1.089, "volume": 3513.71, "quote_volume": 3819.60661, "trades": 28, "taker_buy_quote": 1181.14699}, {"ts": 1775563800000, "open": 1.09, "high": 1.09, "low": 1.089, "close": 1.09, "volume": 2514.89, "quote_volume": 2741.0134, "trades": 9, "taker_buy_quote": 2505.0271}, {"ts": 1775563860000, "open": 1.09, "high": 1.091, "low": 1.09, "close": 1.091, "volume": 670.63, "quote_volume": 731.2357, "trades": 4, "taker_buy_quote": 271.659}, {"ts": 1775563920000, "open": 1.091, "high": 1.093, "low": 1.091, "close": 1.093, "volume": 1411.28, "quote_volume": 1540.95318, "trades": 9, "taker_buy_quote": 1540.95318}, {"ts": 1775563980000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 6.86, "quote_volume": 7.49112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775564040000, "open": 1.091, "high": 1.091, "low": 1.09, "close": 1.091, "volume": 589.8, "quote_volume": 643.4672, "trades": 8, "taker_buy_quote": 331.38034}, {"ts": 1775564100000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 63.08, "quote_volume": 68.82028, "trades": 1, "taker_buy_quote": 68.82028}, {"ts": 1775564160000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 31.54, "quote_volume": 34.41014, "trades": 1, "taker_buy_quote": 34.41014}, {"ts": 1775564220000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 1211.74, "quote_volume": 1322.00834, "trades": 25, "taker_buy_quote": 250.20994}, {"ts": 1775564280000, "open": 1.092, "high": 1.094, "low": 1.092, "close": 1.092, "volume": 1426.51, "quote_volume": 1558.82299, "trades": 21, "taker_buy_quote": 1259.05214}, {"ts": 1775564340000, "open": 1.093, "high": 1.094, "low": 1.093, "close": 1.093, "volume": 866.09, "quote_volume": 946.72261, "trades": 7, "taker_buy_quote": 572.39598}, {"ts": 1775564400000, "open": 1.093, "high": 1.093, "low": 1.092, "close": 1.092, "volume": 48.17, "quote_volume": 52.64432, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775564460000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 909.69, "quote_volume": 994.29117, "trades": 8, "taker_buy_quote": 714.96409}, {"ts": 1775564520000, "open": 1.094, "high": 1.096, "low": 1.094, "close": 1.096, "volume": 533.56, "quote_volume": 584.20545, "trades": 15, "taker_buy_quote": 419.42985}, {"ts": 1775564580000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564640000, "open": 1.096, "high": 1.097, "low": 1.095, "close": 1.096, "volume": 1781.56, "quote_volume": 1953.6657, "trades": 15, "taker_buy_quote": 1848.4137}, {"ts": 1775564700000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 73.09, "quote_volume": 80.03355, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775564760000, "open": 1.095, "high": 1.095, "low": 1.094, "close": 1.094, "volume": 1412.1, "quote_volume": 1544.94354, "trades": 13, "taker_buy_quote": 130.19694}, {"ts": 1775564820000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564880000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 13.45, "quote_volume": 14.72775, "trades": 1, "taker_buy_quote": 14.72775}, {"ts": 1775564940000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565000000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 1146.38, "quote_volume": 1255.2861, "trades": 8, "taker_buy_quote": 868.69635}, {"ts": 1775565060000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565120000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 389.95, "quote_volume": 426.6053, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775565180000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 248.2, "quote_volume": 271.779, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775565240000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.093, "volume": 892.0, "quote_volume": 975.20413, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775565300000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565360000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 70.35, "quote_volume": 76.9629, "trades": 1, "taker_buy_quote": 76.9629}, {"ts": 1775565420000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565480000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 430.71, "quote_volume": 471.19674, "trades": 3, "taker_buy_quote": 298.0603}, {"ts": 1775565540000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.094, "volume": 751.78, "quote_volume": 822.28885, "trades": 7, "taker_buy_quote": 649.08114}, {"ts": 1775565600000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565660000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 770.17, "quote_volume": 843.33615, "trades": 6, "taker_buy_quote": 843.33615}, {"ts": 1775565720000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.093, "volume": 472.87, "quote_volume": 517.03493, "trades": 7, "taker_buy_quote": 6.20298}, {"ts": 1775565780000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565840000, "open": 1.093, "high": 1.093, "low": 1.092, "close": 1.092, "volume": 2198.91, "quote_volume": 2401.40752, "trades": 20, "taker_buy_quote": 397.3788}, {"ts": 1775565900000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565960000, "open": 1.093, "high": 1.094, "low": 1.093, "close": 1.094, "volume": 2439.17, "quote_volume": 2668.21887, "trades": 15, "taker_buy_quote": 2668.21887}, {"ts": 1775566020000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 148.92, "quote_volume": 162.91848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775566080000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 372.76, "quote_volume": 407.42668, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775566140000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 151.8, "quote_volume": 165.9174, "trades": 4, "taker_buy_quote": 111.2674}, {"ts": 1775566200000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 41.0, "quote_volume": 44.854, "trades": 1, "taker_buy_quote": 44.854}, {"ts": 1775566260000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 11.78, "quote_volume": 12.88732, "trades": 1, "taker_buy_quote": 12.88732}, {"ts": 1775566320000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566380000, "open": 1.095, "high": 1.095, "low": 1.093, "close": 1.093, "volume": 494.49, "quote_volume": 540.88647, "trades": 5, "taker_buy_quote": 50.0415}, {"ts": 1775566440000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566500000, "open": 1.092, "high": 1.098, "low": 1.092, "close": 1.098, "volume": 2820.19, "quote_volume": 3090.5641, "trades": 23, "taker_buy_quote": 2716.86418}, {"ts": 1775566560000, "open": 1.096, "high": 1.096, "low": 1.095, "close": 1.096, "volume": 2016.68, "quote_volume": 2210.02891, "trades": 9, "taker_buy_quote": 2053.41028}, {"ts": 1775566620000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 38.04, "quote_volume": 41.69184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775566680000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 403.82, "quote_volume": 442.99054, "trades": 5, "taker_buy_quote": 271.90242}, {"ts": 1775566740000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 371.52, "quote_volume": 407.18592, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775566800000, "open": 1.096, "high": 1.096, "low": 1.095, "close": 1.095, "volume": 504.0, "quote_volume": 552.3571, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775566860000, "open": 1.096, "high": 1.097, "low": 1.096, "close": 1.097, "volume": 1168.57, "quote_volume": 1281.66486, "trades": 9, "taker_buy_quote": 1000.61758}, {"ts": 1775566920000, "open": 1.097, "high": 1.097, "low": 1.096, "close": 1.097, "volume": 402.49, "quote_volume": 441.52225, "trades": 4, "taker_buy_quote": 84.69937}, {"ts": 1775566980000, "open": 1.097, "high": 1.097, "low": 1.096, "close": 1.096, "volume": 19.11, "quote_volume": 20.9548, "trades": 2, "taker_buy_quote": 11.23328}, {"ts": 1775567040000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 96.39, "quote_volume": 105.73983, "trades": 1, "taker_buy_quote": 105.73983}, {"ts": 1775567100000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 123.66, "quote_volume": 135.77868, "trades": 2, "taker_buy_quote": 135.77868}, {"ts": 1775567160000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 2117.81, "quote_volume": 2327.47319, "trades": 12, "taker_buy_quote": 1962.17658}, {"ts": 1775567220000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567280000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 254.83, "quote_volume": 280.313, "trades": 4, "taker_buy_quote": 280.313}, {"ts": 1775567340000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 205.97, "quote_volume": 226.36103, "trades": 3, "taker_buy_quote": 226.36103}, {"ts": 1775567400000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 80.51, "quote_volume": 88.48049, "trades": 2, "taker_buy_quote": 88.48049}, {"ts": 1775567460000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567520000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567580000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567640000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 2459.52, "quote_volume": 2702.39535, "trades": 16, "taker_buy_quote": 2128.75623}, {"ts": 1775567700000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567760000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 213.65, "quote_volume": 234.37405, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775567820000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 30.62, "quote_volume": 33.62076, "trades": 1, "taker_buy_quote": 33.62076}, {"ts": 1775567880000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 47.34, "quote_volume": 51.97932, "trades": 1, "taker_buy_quote": 51.97932}, {"ts": 1775567940000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568000000, "open": 1.097, "high": 1.099, "low": 1.097, "close": 1.099, "volume": 2825.18, "quote_volume": 3104.19546, "trades": 15, "taker_buy_quote": 2956.94515}, {"ts": 1775568060000, "open": 1.099, "high": 1.099, "low": 1.097, "close": 1.098, "volume": 17366.27, "quote_volume": 19082.92304, "trades": 40, "taker_buy_quote": 777.31812}, {"ts": 1775568120000, "open": 1.098, "high": 1.099, "low": 1.098, "close": 1.099, "volume": 664.65, "quote_volume": 729.81908, "trades": 7, "taker_buy_quote": 207.14912}, {"ts": 1775568180000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 268.31, "quote_volume": 294.87269, "trades": 4, "taker_buy_quote": 294.87269}, {"ts": 1775568240000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 128.56, "quote_volume": 141.28744, "trades": 3, "taker_buy_quote": 141.28744}, {"ts": 1775568300000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.099, "volume": 215.71, "quote_volume": 237.01976, "trades": 3, "taker_buy_quote": 187.02782}, {"ts": 1775568360000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.099, "volume": 177.62, "quote_volume": 195.19751, "trades": 3, "taker_buy_quote": 187.65425}, {"ts": 1775568420000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 173.5, "quote_volume": 190.6765, "trades": 3, "taker_buy_quote": 190.6765}, {"ts": 1775568480000, "open": 1.098, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 156.23, "quote_volume": 171.57204, "trades": 4, "taker_buy_quote": 34.6185}, {"ts": 1775568540000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 126.0, "quote_volume": 138.348, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775568600000, "open": 1.099, "high": 1.1, "low": 1.099, "close": 1.099, "volume": 1207.95, "quote_volume": 1328.36045, "trades": 11, "taker_buy_quote": 555.63326}, {"ts": 1775568660000, "open": 1.099, "high": 1.1, "low": 1.099, "close": 1.1, "volume": 311.85, "quote_volume": 342.875, "trades": 8, "taker_buy_quote": 221.273}, {"ts": 1775568720000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 393.03, "quote_volume": 432.333, "trades": 4, "taker_buy_quote": 170.775}, {"ts": 1775568780000, "open": 1.1, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 1997.73, "quote_volume": 2198.76685, "trades": 12, "taker_buy_quote": 1653.07885}, {"ts": 1775568840000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 364.35, "quote_volume": 401.14935, "trades": 2, "taker_buy_quote": 401.14935}, {"ts": 1775568900000, "open": 1.1, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 85.49, "quote_volume": 94.079, "trades": 2, "taker_buy_quote": 44.04}, {"ts": 1775568960000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 921.53, "quote_volume": 1015.52606, "trades": 6, "taker_buy_quote": 971.44606}, {"ts": 1775569020000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 760.48, "quote_volume": 838.80944, "trades": 9, "taker_buy_quote": 838.80944}, {"ts": 1775569080000, "open": 1.103, "high": 1.104, "low": 1.103, "close": 1.103, "volume": 1648.6, "quote_volume": 1819.69297, "trades": 15, "taker_buy_quote": 1812.30287}, {"ts": 1775569140000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 80.51, "quote_volume": 88.72202, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775569200000, "open": 1.102, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 278.93, "quote_volume": 307.61998, "trades": 2, "taker_buy_quote": 263.74936}, {"ts": 1775569260000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569320000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 340.86, "quote_volume": 375.62772, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775569380000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 224.39, "quote_volume": 247.05339, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775569440000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 158.06, "quote_volume": 174.02406, "trades": 1, "taker_buy_quote": 174.02406}, {"ts": 1775569500000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 868.95, "quote_volume": 956.71395, "trades": 3, "taker_buy_quote": 956.71395}, {"ts": 1775569560000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 292.36, "quote_volume": 321.596, "trades": 4, "taker_buy_quote": 5.555}, {"ts": 1775569620000, "open": 1.1, "high": 1.1, "low": 1.099, "close": 1.099, "volume": 162.85, "quote_volume": 179.12995, "trades": 3, "taker_buy_quote": 173.58}, {"ts": 1775569680000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 1157.95, "quote_volume": 1273.745, "trades": 10, "taker_buy_quote": 1273.745}, {"ts": 1775569740000, "open": 1.1, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 2025.32, "quote_volume": 2228.0093, "trades": 6, "taker_buy_quote": 2228.0093}, {"ts": 1775569800000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 13.98, "quote_volume": 15.39198, "trades": 1, "taker_buy_quote": 15.39198}, {"ts": 1775569860000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 464.55, "quote_volume": 511.46955, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775569920000, "open": 1.101, "high": 1.102, "low": 1.101, "close": 1.102, "volume": 55.1, "quote_volume": 60.70621, "trades": 2, "taker_buy_quote": 60.70621}, {"ts": 1775569980000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570040000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 281.53, "quote_volume": 310.24606, "trades": 4, "taker_buy_quote": 181.31206}, {"ts": 1775570100000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 82.26, "quote_volume": 90.65052, "trades": 1, "taker_buy_quote": 90.65052}, {"ts": 1775570160000, "open": 1.102, "high": 1.102, "low": 1.1, "close": 1.1, "volume": 712.46, "quote_volume": 784.28542, "trades": 7, "taker_buy_quote": 206.02992}, {"ts": 1775570220000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570280000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 9.56, "quote_volume": 10.50644, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775570340000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 1074.22, "quote_volume": 1180.3789, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775570400000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 522.12, "quote_volume": 573.80532, "trades": 9, "taker_buy_quote": 568.79844}, {"ts": 1775570460000, "open": 1.098, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 3797.26, "quote_volume": 4172.57681, "trades": 17, "taker_buy_quote": 633.19075}, {"ts": 1775570520000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 1205.37, "quote_volume": 1322.29089, "trades": 10, "taker_buy_quote": 87.79291}, {"ts": 1775570580000, "open": 1.097, "high": 1.097, "low": 1.096, "close": 1.096, "volume": 196.68, "quote_volume": 215.71653, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775570640000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570700000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 100.0, "quote_volume": 109.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775570760000, "open": 1.095, "high": 1.096, "low": 1.094, "close": 1.094, "volume": 1354.12, "quote_volume": 1482.06281, "trades": 11, "taker_buy_quote": 417.24075}, {"ts": 1775570820000, "open": 1.093, "high": 1.093, "low": 1.092, "close": 1.093, "volume": 845.22, "quote_volume": 923.28512, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775570880000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 35.0, "quote_volume": 38.255, "trades": 1, "taker_buy_quote": 38.255}, {"ts": 1775570940000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 290.08, "quote_volume": 317.34752, "trades": 4, "taker_buy_quote": 301.44076}, {"ts": 1775571000000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 677.1, "quote_volume": 741.4245, "trades": 6, "taker_buy_quote": 644.5389}, {"ts": 1775571060000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571120000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 252.21, "quote_volume": 276.16995, "trades": 4, "taker_buy_quote": 237.84495}, {"ts": 1775571180000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 183.0, "quote_volume": 200.385, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775571240000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 133.26, "quote_volume": 145.9197, "trades": 2, "taker_buy_quote": 33.9231}, {"ts": 1775571300000, "open": 1.096, "high": 1.097, "low": 1.096, "close": 1.097, "volume": 315.89, "quote_volume": 346.34094, "trades": 8, "taker_buy_quote": 198.45554}, {"ts": 1775571360000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 104.98, "quote_volume": 115.26804, "trades": 4, "taker_buy_quote": 115.26804}, {"ts": 1775571420000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 330.08, "quote_volume": 362.09776, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775571480000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 1724.25, "quote_volume": 1891.50225, "trades": 9, "taker_buy_quote": 1891.50225}, {"ts": 1775571540000, "open": 1.096, "high": 1.096, "low": 1.095, "close": 1.096, "volume": 341.15, "quote_volume": 373.8734, "trades": 8, "taker_buy_quote": 174.1544}, {"ts": 1775571600000, "open": 1.097, "high": 1.098, "low": 1.097, "close": 1.098, "volume": 387.93, "quote_volume": 425.60483, "trades": 6, "taker_buy_quote": 425.60483}, {"ts": 1775571660000, "open": 1.097, "high": 1.1, "low": 1.097, "close": 1.1, "volume": 834.53, "quote_volume": 916.68675, "trades": 11, "taker_buy_quote": 859.42885}, {"ts": 1775571720000, "open": 1.099, "high": 1.101, "low": 1.099, "close": 1.101, "volume": 752.67, "quote_volume": 828.43387, "trades": 8, "taker_buy_quote": 662.04081}, {"ts": 1775571780000, "open": 1.101, "high": 1.101, "low": 1.1, "close": 1.1, "volume": 277.91, "quote_volume": 305.94906, "trades": 4, "taker_buy_quote": 174.53052}, {"ts": 1775571840000, "open": 1.1, "high": 1.1, "low": 1.099, "close": 1.099, "volume": 775.1, "quote_volume": 852.39487, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775571900000, "open": 1.098, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 643.54, "quote_volume": 707.18584, "trades": 12, "taker_buy_quote": 629.63908}, {"ts": 1775571960000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 45.53, "quote_volume": 50.03747, "trades": 1, "taker_buy_quote": 50.03747}, {"ts": 1775572020000, "open": 1.1, "high": 1.1, "low": 1.098, "close": 1.098, "volume": 2724.32, "quote_volume": 2996.67047, "trades": 14, "taker_buy_quote": 1757.217}, {"ts": 1775572080000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572140000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572200000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 197.8, "quote_volume": 217.58, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775572260000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 30.32, "quote_volume": 33.32168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775572320000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 18.11, "quote_volume": 19.90289, "trades": 1, "taker_buy_quote": 19.90289}, {"ts": 1775572380000, "open": 1.099, "high": 1.101, "low": 1.099, "close": 1.101, "volume": 1566.18, "quote_volume": 1722.2862, "trades": 12, "taker_buy_quote": 1689.10739}, {"ts": 1775572440000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 953.64, "quote_volume": 1049.004, "trades": 9, "taker_buy_quote": 559.13}, {"ts": 1775572500000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572560000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572620000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 142.91, "quote_volume": 156.93023, "trades": 2, "taker_buy_quote": 16.53995}, {"ts": 1775572680000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572740000, "open": 1.098, "high": 1.098, "low": 1.097, "close": 1.097, "volume": 1160.28, "quote_volume": 1272.83626, "trades": 14, "taker_buy_quote": 9.99367}, {"ts": 1775572800000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 838.71, "quote_volume": 919.22616, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775572860000, "open": 1.096, "high": 1.098, "low": 1.096, "close": 1.098, "volume": 2944.23, "quote_volume": 3232.22496, "trades": 13, "taker_buy_quote": 3225.4188}, {"ts": 1775572920000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 897.09, "quote_volume": 984.10773, "trades": 7, "taker_buy_quote": 450.59275}, {"ts": 1775572980000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 279.41, "quote_volume": 306.51277, "trades": 3, "taker_buy_quote": 85.16011}, {"ts": 1775573040000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573100000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 2045.4, "quote_volume": 2243.8038, "trades": 12, "taker_buy_quote": 1868.82726}, {"ts": 1775573160000, "open": 1.097, "high": 1.101, "low": 1.097, "close": 1.1, "volume": 1274.88, "quote_volume": 1400.64148, "trades": 22, "taker_buy_quote": 766.24534}, {"ts": 1775573220000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 164.68, "quote_volume": 180.98332, "trades": 1, "taker_buy_quote": 180.98332}, {"ts": 1775573280000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573340000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573400000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 39.26, "quote_volume": 43.10748, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775573460000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 6.08, "quote_volume": 6.67584, "trades": 1, "taker_buy_quote": 6.67584}, {"ts": 1775573520000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573580000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573640000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 6.3, "quote_volume": 6.9174, "trades": 1, "taker_buy_quote": 6.9174}, {"ts": 1775573700000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 164.82, "quote_volume": 180.80754, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775573760000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 1324.69, "quote_volume": 1451.86024, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775573820000, "open": 1.096, "high": 1.097, "low": 1.096, "close": 1.096, "volume": 11802.54, "quote_volume": 12938.25013, "trades": 30, "taker_buy_quote": 9166.55193}, {"ts": 1775573880000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 3121.43, "quote_volume": 3421.08728, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775573940000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 371.34, "quote_volume": 406.6173, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775574000000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 31.06, "quote_volume": 33.94858, "trades": 2, "taker_buy_quote": 28.61474}, {"ts": 1775574060000, "open": 1.092, "high": 1.092, "low": 1.09, "close": 1.092, "volume": 2364.54, "quote_volume": 2579.31719, "trades": 26, "taker_buy_quote": 921.44414}, {"ts": 1775574120000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 344.34, "quote_volume": 376.01928, "trades": 3, "taker_buy_quote": 376.01928}, {"ts": 1775574180000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 114.46, "quote_volume": 124.99032, "trades": 1, "taker_buy_quote": 124.99032}, {"ts": 1775574240000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574300000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 306.0, "quote_volume": 333.846, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775574360000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 283.65, "quote_volume": 309.46215, "trades": 3, "taker_buy_quote": 309.46215}, {"ts": 1775574420000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 26.31, "quote_volume": 28.70421, "trades": 3, "taker_buy_quote": 28.70421}, {"ts": 1775574480000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 1783.45, "quote_volume": 1947.5274, "trades": 13, "taker_buy_quote": 1947.5274}, {"ts": 1775574540000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574600000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574660000, "open": 1.092, "high": 1.093, "low": 1.092, "close": 1.093, "volume": 4022.0, "quote_volume": 4395.01989, "trades": 13, "taker_buy_quote": 4395.01989}, {"ts": 1775574720000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 434.37, "quote_volume": 474.33204, "trades": 7, "taker_buy_quote": 474.33204}, {"ts": 1775574780000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574840000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 45.78, "quote_volume": 49.99176, "trades": 1, "taker_buy_quote": 49.99176}, {"ts": 1775574900000, "open": 1.092, "high": 1.097, "low": 1.092, "close": 1.097, "volume": 2158.33, "quote_volume": 2362.19429, "trades": 24, "taker_buy_quote": 2273.64445}, {"ts": 1775574960000, "open": 1.097, "high": 1.097, "low": 1.094, "close": 1.095, "volume": 2589.78, "quote_volume": 2838.04009, "trades": 19, "taker_buy_quote": 950.01746}, {"ts": 1775575020000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 41.38, "quote_volume": 45.26972, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775575080000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 178.38, "quote_volume": 195.3261, "trades": 8, "taker_buy_quote": 155.3586}, {"ts": 1775575140000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 215.83, "quote_volume": 236.11802, "trades": 5, "taker_buy_quote": 226.15168}, {"ts": 1775575200000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 45.78, "quote_volume": 50.08332, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775575260000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575320000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575380000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 120.75, "quote_volume": 131.97975, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775575440000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575500000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 518.55, "quote_volume": 567.2937, "trades": 9, "taker_buy_quote": 567.2937}, {"ts": 1775575560000, "open": 1.095, "high": 1.095, "low": 1.094, "close": 1.095, "volume": 201.06, "quote_volume": 220.14998, "trades": 7, "taker_buy_quote": 187.4421}, {"ts": 1775575620000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575680000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575740000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575800000, "open": 1.095, "high": 1.095, "low": 1.094, "close": 1.094, "volume": 1213.84, "quote_volume": 1327.94561, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775575860000, "open": 1.093, "high": 1.094, "low": 1.092, "close": 1.094, "volume": 3450.96, "quote_volume": 3771.85762, "trades": 33, "taker_buy_quote": 2299.44642}, {"ts": 1775575920000, "open": 1.093, "high": 1.093, "low": 1.092, "close": 1.093, "volume": 1114.7, "quote_volume": 1217.66015, "trades": 12, "taker_buy_quote": 59.7871}, {"ts": 1775575980000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 1292.37, "quote_volume": 1412.56041, "trades": 8, "taker_buy_quote": 1412.56041}, {"ts": 1775576040000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 155.25, "quote_volume": 169.68825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775576100000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 603.67, "quote_volume": 659.81131, "trades": 5, "taker_buy_quote": 659.81131}, {"ts": 1775576160000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576220000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 1519.59, "quote_volume": 1660.91187, "trades": 8, "taker_buy_quote": 484.26458}, {"ts": 1775576280000, "open": 1.092, "high": 1.093, "low": 1.092, "close": 1.093, "volume": 99.75, "quote_volume": 109.01849, "trades": 2, "taker_buy_quote": 99.99857}, {"ts": 1775576340000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576400000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576460000, "open": 1.092, "high": 1.092, "low": 1.091, "close": 1.092, "volume": 1594.91, "quote_volume": 1741.12872, "trades": 12, "taker_buy_quote": 421.31544}, {"ts": 1775576520000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576580000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 20.52, "quote_volume": 22.38732, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775576640000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576700000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576760000, "open": 1.091, "high": 1.091, "low": 1.09, "close": 1.091, "volume": 1180.58, "quote_volume": 1287.70968, "trades": 10, "taker_buy_quote": 566.86178}, {"ts": 1775576820000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 63.34, "quote_volume": 69.10394, "trades": 2, "taker_buy_quote": 69.10394}, {"ts": 1775576880000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576940000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577000000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 999.16, "quote_volume": 1090.08356, "trades": 6, "taker_buy_quote": 1090.08356}, {"ts": 1775577060000, "open": 1.091, "high": 1.091, "low": 1.09, "close": 1.09, "volume": 2881.37, "quote_volume": 3140.73454, "trades": 19, "taker_buy_quote": 1788.73124}, {"ts": 1775577120000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577180000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 437.66, "quote_volume": 477.0494, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775577240000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 247.08, "quote_volume": 269.56428, "trades": 7, "taker_buy_quote": 269.56428}, {"ts": 1775577300000, "open": 1.091, "high": 1.092, "low": 1.091, "close": 1.091, "volume": 2313.82, "quote_volume": 2525.31144, "trades": 18, "taker_buy_quote": 1251.46358}, {"ts": 1775577360000, "open": 1.091, "high": 1.092, "low": 1.091, "close": 1.092, "volume": 2295.21, "quote_volume": 2506.03632, "trades": 18, "taker_buy_quote": 2506.03632}, {"ts": 1775577420000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577480000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577540000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 2164.65, "quote_volume": 2361.63315, "trades": 13, "taker_buy_quote": 1319.05173}, {"ts": 1775577600000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 824.19, "quote_volume": 899.19129, "trades": 5, "taker_buy_quote": 394.81108}, {"ts": 1775577660000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577720000, "open": 1.09, "high": 1.091, "low": 1.09, "close": 1.091, "volume": 1488.18, "quote_volume": 1622.90788, "trades": 17, "taker_buy_quote": 1489.05588}, {"ts": 1775577780000, "open": 1.092, "high": 1.092, "low": 1.091, "close": 1.091, "volume": 172.67, "quote_volume": 188.42297, "trades": 5, "taker_buy_quote": 87.32}, {"ts": 1775577840000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 1313.28, "quote_volume": 1431.4752, "trades": 5, "taker_buy_quote": 886.824}, {"ts": 1775577900000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577960000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 30.01, "quote_volume": 32.68089, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775578020000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 466.66, "quote_volume": 508.6594, "trades": 4, "taker_buy_quote": 327.0}, {"ts": 1775578080000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 89.85, "quote_volume": 97.9365, "trades": 1, "taker_buy_quote": 97.9365}, {"ts": 1775578140000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 437.79, "quote_volume": 476.75331, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775578200000, "open": 1.088, "high": 1.089, "low": 1.088, "close": 1.089, "volume": 2858.08, "quote_volume": 3109.76629, "trades": 32, "taker_buy_quote": 939.61973}, {"ts": 1775578260000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578320000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 159.41, "quote_volume": 173.59749, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775578380000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 498.83, "quote_volume": 543.22587, "trades": 3, "taker_buy_quote": 543.22587}, {"ts": 1775578440000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578500000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 93.74, "quote_volume": 102.08286, "trades": 2, "taker_buy_quote": 102.08286}, {"ts": 1775578560000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578620000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578680000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 557.47, "quote_volume": 605.96989, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775578740000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 201.42, "quote_volume": 218.74212, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775578800000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 34.18, "quote_volume": 37.11948, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775578860000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 189.09, "quote_volume": 205.35174, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775578920000, "open": 1.087, "high": 1.088, "low": 1.087, "close": 1.088, "volume": 1197.89, "quote_volume": 1302.12022, "trades": 10, "taker_buy_quote": 1302.12022}, {"ts": 1775578980000, "open": 1.087, "high": 1.091, "low": 1.087, "close": 1.09, "volume": 6068.93, "quote_volume": 6613.5482, "trades": 37, "taker_buy_quote": 3866.05799}, {"ts": 1775579040000, "open": 1.09, "high": 1.091, "low": 1.09, "close": 1.091, "volume": 927.57, "quote_volume": 1011.82362, "trades": 9, "taker_buy_quote": 1011.82362}, {"ts": 1775579100000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 331.73, "quote_volume": 362.24916, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775579160000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579220000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 41.25, "quote_volume": 45.08625, "trades": 2, "taker_buy_quote": 45.08625}, {"ts": 1775579280000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 753.36, "quote_volume": 822.66912, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775579340000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579400000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 155.25, "quote_volume": 169.533, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775579460000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579520000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579580000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579640000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 155.25, "quote_volume": 169.533, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775579700000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579760000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 9.96, "quote_volume": 10.86636, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775579820000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 1087.72, "quote_volume": 1186.70252, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775579880000, "open": 1.09, "high": 1.091, "low": 1.09, "close": 1.091, "volume": 408.43, "quote_volume": 445.20703, "trades": 3, "taker_buy_quote": 19.99803}, {"ts": 1775579940000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 8.13, "quote_volume": 8.8617, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775580000000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 45.87, "quote_volume": 50.04417, "trades": 1, "taker_buy_quote": 50.04417}, {"ts": 1775580060000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 486.61, "quote_volume": 531.37812, "trades": 8, "taker_buy_quote": 531.37812}, {"ts": 1775580120000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580180000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 336.42, "quote_volume": 367.03422, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775580240000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 137.73, "quote_volume": 150.40116, "trades": 1, "taker_buy_quote": 150.40116}, {"ts": 1775580300000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 45.87, "quote_volume": 50.04417, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775580360000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 6.82, "quote_volume": 7.44062, "trades": 1, "taker_buy_quote": 7.44062}, {"ts": 1775580420000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580480000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580540000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 11.61, "quote_volume": 12.66651, "trades": 2, "taker_buy_quote": 6.33871}, {"ts": 1775580600000, "open": 1.092, "high": 1.093, "low": 1.092, "close": 1.093, "volume": 345.23, "quote_volume": 377.00487, "trades": 5, "taker_buy_quote": 377.00487}, {"ts": 1775580660000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580720000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 377.14, "quote_volume": 411.83688, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775580780000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 5.8, "quote_volume": 6.3278, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775580840000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580900000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580960000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581020000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581080000, "open": 1.091, "high": 1.092, "low": 1.091, "close": 1.091, "volume": 2015.72, "quote_volume": 2200.41462, "trades": 13, "taker_buy_quote": 2151.15597}, {"ts": 1775581140000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 53.19, "quote_volume": 58.03029, "trades": 1, "taker_buy_quote": 58.03029}, {"ts": 1775581200000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 27.49, "quote_volume": 29.99159, "trades": 1, "taker_buy_quote": 29.99159}, {"ts": 1775581260000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 5.49, "quote_volume": 5.98959, "trades": 1, "taker_buy_quote": 5.98959}, {"ts": 1775581320000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581380000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581440000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581500000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581560000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 1328.74, "quote_volume": 1450.98408, "trades": 6, "taker_buy_quote": 1450.98408}, {"ts": 1775581620000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581680000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 91.67, "quote_volume": 100.10364, "trades": 1, "taker_buy_quote": 100.10364}, {"ts": 1775581740000, "open": 1.092, "high": 1.092, "low": 1.091, "close": 1.091, "volume": 903.19, "quote_volume": 985.73837, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775581800000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581860000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581920000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 10.44, "quote_volume": 11.3796, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775581980000, "open": 1.09, "high": 1.091, "low": 1.09, "close": 1.09, "volume": 595.7, "quote_volume": 649.4129, "trades": 9, "taker_buy_quote": 326.7729}, {"ts": 1775582040000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582100000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 60.49, "quote_volume": 65.9341, "trades": 2, "taker_buy_quote": 65.9341}, {"ts": 1775582160000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582220000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 124.46, "quote_volume": 135.53694, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775582280000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582340000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 738.05, "quote_volume": 803.73645, "trades": 5, "taker_buy_quote": 419.265}, {"ts": 1775582400000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 4.58, "quote_volume": 4.9922, "trades": 1, "taker_buy_quote": 4.9922}, {"ts": 1775582460000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582520000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582580000, "open": 1.09, "high": 1.092, "low": 1.09, "close": 1.092, "volume": 568.71, "quote_volume": 620.38695, "trades": 5, "taker_buy_quote": 620.38695}, {"ts": 1775582640000, "open": 1.093, "high": 1.094, "low": 1.093, "close": 1.094, "volume": 490.95, "quote_volume": 537.0856, "trades": 5, "taker_buy_quote": 320.6924}, {"ts": 1775582700000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 45.91, "quote_volume": 50.17963, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775582760000, "open": 1.094, "high": 1.095, "low": 1.094, "close": 1.095, "volume": 412.92, "quote_volume": 451.86679, "trades": 4, "taker_buy_quote": 451.86679}, {"ts": 1775582820000, "open": 1.095, "high": 1.095, "low": 1.094, "close": 1.094, "volume": 73.0, "quote_volume": 79.8985, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775582880000, "open": 1.095, "high": 1.096, "low": 1.095, "close": 1.096, "volume": 199.67, "quote_volume": 218.67166, "trades": 2, "taker_buy_quote": 218.67166}, {"ts": 1775582940000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 145.52, "quote_volume": 159.48992, "trades": 2, "taker_buy_quote": 159.48992}, {"ts": 1775583000000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 1257.64, "quote_volume": 1379.63108, "trades": 9, "taker_buy_quote": 836.36377}, {"ts": 1775583060000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 31.84, "quote_volume": 34.96032, "trades": 2, "taker_buy_quote": 34.96032}, {"ts": 1775583120000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 558.65, "quote_volume": 613.3977, "trades": 3, "taker_buy_quote": 613.3977}, {"ts": 1775583180000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583240000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 624.22, "quote_volume": 685.39356, "trades": 4, "taker_buy_quote": 685.39356}, {"ts": 1775583300000, "open": 1.098, "high": 1.098, "low": 1.096, "close": 1.096, "volume": 2221.73, "quote_volume": 2438.60948, "trades": 13, "taker_buy_quote": 713.6887}, {"ts": 1775583360000, "open": 1.097, "high": 1.102, "low": 1.097, "close": 1.102, "volume": 2129.37, "quote_volume": 2340.92097, "trades": 20, "taker_buy_quote": 2022.1902}, {"ts": 1775583420000, "open": 1.102, "high": 1.102, "low": 1.1, "close": 1.1, "volume": 1548.65, "quote_volume": 1704.33737, "trades": 15, "taker_buy_quote": 1138.87005}, {"ts": 1775583480000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 14.56, "quote_volume": 16.00144, "trades": 2, "taker_buy_quote": 16.00144}, {"ts": 1775583540000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 497.71, "quote_volume": 546.48558, "trades": 5, "taker_buy_quote": 200.09952}, {"ts": 1775583600000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 13.76, "quote_volume": 15.09472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775583660000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 485.88, "quote_volume": 533.49624, "trades": 6, "taker_buy_quote": 533.49624}, {"ts": 1775583720000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583780000, "open": 1.098, "high": 1.099, "low": 1.098, "close": 1.099, "volume": 671.2, "quote_volume": 737.17325, "trades": 4, "taker_buy_quote": 432.20375}, {"ts": 1775583840000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 413.67, "quote_volume": 454.20966, "trades": 5, "taker_buy_quote": 182.99268}, {"ts": 1775583900000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 276.29, "quote_volume": 303.36642, "trades": 2, "taker_buy_quote": 132.90192}, {"ts": 1775583960000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 6.83, "quote_volume": 7.49934, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775584020000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584080000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 31.11, "quote_volume": 34.15878, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775584140000, "open": 1.098, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 502.92, "quote_volume": 552.44785, "trades": 4, "taker_buy_quote": 436.08181}, {"ts": 1775584200000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584260000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 303.2, "quote_volume": 333.2168, "trades": 5, "taker_buy_quote": 316.70982}, {"ts": 1775584320000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 314.69, "quote_volume": 345.84431, "trades": 2, "taker_buy_quote": 170.61975}, {"ts": 1775584380000, "open": 1.1, "high": 1.101, "low": 1.1, "close": 1.1, "volume": 3912.24, "quote_volume": 4303.6618, "trades": 12, "taker_buy_quote": 827.706}, {"ts": 1775584440000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 166.66, "quote_volume": 183.326, "trades": 1, "taker_buy_quote": 183.326}, {"ts": 1775584500000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 1106.89, "quote_volume": 1217.579, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775584560000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 16.0, "quote_volume": 17.6, "trades": 1, "taker_buy_quote": 17.6}, {"ts": 1775584620000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584680000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 8.18, "quote_volume": 8.998, "trades": 1, "taker_buy_quote": 8.998}, {"ts": 1775584740000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584800000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 112.58, "quote_volume": 123.838, "trades": 3, "taker_buy_quote": 123.838}, {"ts": 1775584860000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 2724.9, "quote_volume": 3000.1149, "trades": 13, "taker_buy_quote": 2848.60629}, {"ts": 1775584920000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 493.88, "quote_volume": 543.268, "trades": 6, "taker_buy_quote": 388.355}, {"ts": 1775584980000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 155.25, "quote_volume": 170.775, "trades": 1, "taker_buy_quote": 170.775}, {"ts": 1775585040000, "open": 1.1, "high": 1.1, "low": 1.099, "close": 1.099, "volume": 429.98, "quote_volume": 472.81639, "trades": 4, "taker_buy_quote": 77.627}, {"ts": 1775585100000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 155.58, "quote_volume": 170.82684, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775585160000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585220000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 8.08, "quote_volume": 8.87184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775585280000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 155.21, "quote_volume": 170.57579, "trades": 1, "taker_buy_quote": 170.57579}, {"ts": 1775585340000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 7.18, "quote_volume": 7.89082, "trades": 2, "taker_buy_quote": 7.89082}, {"ts": 1775585400000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 10.99, "quote_volume": 12.06702, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775585460000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 96.64, "quote_volume": 106.11072, "trades": 2, "taker_buy_quote": 106.11072}, {"ts": 1775585520000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 1262.96, "quote_volume": 1386.73008, "trades": 9, "taker_buy_quote": 657.10908}, {"ts": 1775585580000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585640000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585700000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 493.78, "quote_volume": 542.17044, "trades": 5, "taker_buy_quote": 324.98604}, {"ts": 1775585760000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 305.15, "quote_volume": 334.74955, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775585820000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 10.0, "quote_volume": 10.97, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775585880000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 197.79, "quote_volume": 216.97563, "trades": 3, "taker_buy_quote": 216.97563}, {"ts": 1775585940000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586000000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586060000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586120000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 353.05, "quote_volume": 387.29585, "trades": 2, "taker_buy_quote": 387.29585}, {"ts": 1775586180000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 19.55, "quote_volume": 21.44635, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775586240000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 10.0, "quote_volume": 10.96, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775586300000, "open": 1.097, "high": 1.097, "low": 1.096, "close": 1.097, "volume": 786.83, "quote_volume": 863.14251, "trades": 8, "taker_buy_quote": 852.18251}, {"ts": 1775586360000, "open": 1.097, "high": 1.098, "low": 1.097, "close": 1.098, "volume": 805.48, "quote_volume": 884.40704, "trades": 6, "taker_buy_quote": 873.43704}, {"ts": 1775586420000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 28.32, "quote_volume": 31.09536, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775586480000, "open": 1.098, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 428.94, "quote_volume": 471.37527, "trades": 5, "taker_buy_quote": 438.66585}, {"ts": 1775586540000, "open": 1.098, "high": 1.099, "low": 1.097, "close": 1.097, "volume": 838.93, "quote_volume": 921.08694, "trades": 10, "taker_buy_quote": 31.51932}, {"ts": 1775586600000, "open": 1.097, "high": 1.098, "low": 1.097, "close": 1.098, "volume": 410.98, "quote_volume": 451.12784, "trades": 7, "taker_buy_quote": 217.1844}, {"ts": 1775586660000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 402.85, "quote_volume": 442.3293, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775586720000, "open": 1.098, "high": 1.098, "low": 1.097, "close": 1.097, "volume": 809.81, "quote_volume": 888.42197, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775586780000, "open": 1.097, "high": 1.097, "low": 1.096, "close": 1.097, "volume": 863.73, "quote_volume": 947.4902, "trades": 11, "taker_buy_quote": 411.85768}, {"ts": 1775586840000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 299.35, "quote_volume": 328.38695, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775586900000, "open": 1.097, "high": 1.097, "low": 1.096, "close": 1.096, "volume": 381.17, "quote_volume": 417.81645, "trades": 9, "taker_buy_quote": 10.97}, {"ts": 1775586960000, "open": 1.096, "high": 1.096, "low": 1.094, "close": 1.095, "volume": 1525.31, "quote_volume": 1670.23832, "trades": 18, "taker_buy_quote": 715.97401}, {"ts": 1775587020000, "open": 1.095, "high": 1.095, "low": 1.094, "close": 1.094, "volume": 2199.73, "quote_volume": 2406.6084, "trades": 18, "taker_buy_quote": 1236.51538}, {"ts": 1775587080000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 1222.15, "quote_volume": 1337.0321, "trades": 17, "taker_buy_quote": 693.28968}, {"ts": 1775587140000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 525.73, "quote_volume": 575.14862, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775587200000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.094, "volume": 414.02, "quote_volume": 452.61446, "trades": 13, "taker_buy_quote": 59.076}, {"ts": 1775587260000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.094, "volume": 810.51, "quote_volume": 886.53288, "trades": 10, "taker_buy_quote": 430.00764}, {"ts": 1775587320000, "open": 1.095, "high": 1.095, "low": 1.094, "close": 1.094, "volume": 578.5, "quote_volume": 632.929, "trades": 10, "taker_buy_quote": 54.75}, {"ts": 1775587380000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 2284.71, "quote_volume": 2499.47274, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775587440000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.093, "volume": 380.35, "quote_volume": 415.99099, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775587500000, "open": 1.093, "high": 1.093, "low": 1.092, "close": 1.092, "volume": 488.21, "quote_volume": 533.36095, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775587560000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 481.99, "quote_volume": 526.33308, "trades": 11, "taker_buy_quote": 169.533}, {"ts": 1775587620000, "open": 1.092, "high": 1.092, "low": 1.091, "close": 1.091, "volume": 411.85, "quote_volume": 449.52959, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775587680000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 566.24, "quote_volume": 617.76784, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775587740000, "open": 1.091, "high": 1.092, "low": 1.091, "close": 1.091, "volume": 1976.52, "quote_volume": 2156.42914, "trades": 16, "taker_buy_quote": 614.54066}, {"ts": 1775587800000, "open": 1.091, "high": 1.091, "low": 1.09, "close": 1.09, "volume": 368.33, "quote_volume": 401.53386, "trades": 10, "taker_buy_quote": 33.0573}, {"ts": 1775587860000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 1114.87, "quote_volume": 1215.2083, "trades": 15, "taker_buy_quote": 384.8245}, {"ts": 1775587920000, "open": 1.09, "high": 1.09, "low": 1.089, "close": 1.089, "volume": 474.65, "quote_volume": 517.13247, "trades": 9, "taker_buy_quote": 50.4561}, {"ts": 1775587980000, "open": 1.089, "high": 1.089, "low": 1.088, "close": 1.089, "volume": 1336.59, "quote_volume": 1454.3953, "trades": 22, "taker_buy_quote": 395.16365}, {"ts": 1775588040000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 480.65, "quote_volume": 522.9472, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775588100000, "open": 1.088, "high": 1.088, "low": 1.087, "close": 1.087, "volume": 473.83, "quote_volume": 515.11269, "trades": 11, "taker_buy_quote": 29.7024}, {"ts": 1775588160000, "open": 1.087, "high": 1.087, "low": 1.086, "close": 1.086, "volume": 396.22, "quote_volume": 430.35037, "trades": 7, "taker_buy_quote": 60.27415}, {"ts": 1775588220000, "open": 1.087, "high": 1.087, "low": 1.086, "close": 1.087, "volume": 1061.65, "quote_volume": 1153.75261, "trades": 10, "taker_buy_quote": 659.20028}, {"ts": 1775588280000, "open": 1.087, "high": 1.088, "low": 1.087, "close": 1.087, "volume": 1254.83, "quote_volume": 1364.834, "trades": 16, "taker_buy_quote": 907.16352}, {"ts": 1775588340000, "open": 1.086, "high": 1.087, "low": 1.086, "close": 1.086, "volume": 617.01, "quote_volume": 670.22985, "trades": 10, "taker_buy_quote": 170.64813}, {"ts": 1775588400000, "open": 1.085, "high": 1.086, "low": 1.085, "close": 1.085, "volume": 1919.49, "quote_volume": 2084.07786, "trades": 16, "taker_buy_quote": 1127.90874}, {"ts": 1775588460000, "open": 1.085, "high": 1.085, "low": 1.084, "close": 1.085, "volume": 2973.27, "quote_volume": 3223.84235, "trades": 32, "taker_buy_quote": 541.96874}, {"ts": 1775588520000, "open": 1.085, "high": 1.085, "low": 1.083, "close": 1.085, "volume": 6741.0, "quote_volume": 7308.81082, "trades": 48, "taker_buy_quote": 4950.92353}, {"ts": 1775588580000, "open": 1.084, "high": 1.085, "low": 1.082, "close": 1.082, "volume": 5390.43, "quote_volume": 5843.68938, "trades": 30, "taker_buy_quote": 1125.58978}, {"ts": 1775588640000, "open": 1.083, "high": 1.084, "low": 1.083, "close": 1.084, "volume": 1356.03, "quote_volume": 1468.83625, "trades": 13, "taker_buy_quote": 1011.24709}, {"ts": 1775588700000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 593.16, "quote_volume": 642.98544, "trades": 7, "taker_buy_quote": 139.3482}, {"ts": 1775588760000, "open": 1.083, "high": 1.083, "low": 1.077, "close": 1.08, "volume": 35665.08, "quote_volume": 38502.88566, "trades": 158, "taker_buy_quote": 22415.48432}, {"ts": 1775588820000, "open": 1.079, "high": 1.084, "low": 1.078, "close": 1.083, "volume": 5305.03, "quote_volume": 5742.92149, "trades": 45, "taker_buy_quote": 4231.54914}, {"ts": 1775588880000, "open": 1.082, "high": 1.083, "low": 1.081, "close": 1.082, "volume": 2369.41, "quote_volume": 2564.61085, "trades": 25, "taker_buy_quote": 1290.22842}, {"ts": 1775588940000, "open": 1.081, "high": 1.082, "low": 1.08, "close": 1.08, "volume": 685.38, "quote_volume": 740.91377, "trades": 10, "taker_buy_quote": 94.48024}, {"ts": 1775589000000, "open": 1.081, "high": 1.082, "low": 1.08, "close": 1.081, "volume": 1980.29, "quote_volume": 2141.57196, "trades": 16, "taker_buy_quote": 1445.79724}, {"ts": 1775589060000, "open": 1.082, "high": 1.082, "low": 1.08, "close": 1.08, "volume": 768.24, "quote_volume": 830.24875, "trades": 9, "taker_buy_quote": 264.39448}, {"ts": 1775589120000, "open": 1.08, "high": 1.08, "low": 1.079, "close": 1.079, "volume": 467.17, "quote_volume": 504.35993, "trades": 5, "taker_buy_quote": 220.104}, {"ts": 1775589180000, "open": 1.079, "high": 1.08, "low": 1.079, "close": 1.079, "volume": 358.65, "quote_volume": 387.0266, "trades": 10, "taker_buy_quote": 10.8}, {"ts": 1775589240000, "open": 1.079, "high": 1.079, "low": 1.078, "close": 1.078, "volume": 4469.04, "quote_volume": 4821.80298, "trades": 13, "taker_buy_quote": 3435.87049}, {"ts": 1775589300000, "open": 1.078, "high": 1.079, "low": 1.078, "close": 1.078, "volume": 466.82, "quote_volume": 503.29321, "trades": 8, "taker_buy_quote": 66.08875}, {"ts": 1775589360000, "open": 1.08, "high": 1.081, "low": 1.079, "close": 1.079, "volume": 1889.46, "quote_volume": 2039.66705, "trades": 21, "taker_buy_quote": 1542.80745}, {"ts": 1775589420000, "open": 1.079, "high": 1.079, "low": 1.078, "close": 1.078, "volume": 9339.11, "quote_volume": 10075.84136, "trades": 35, "taker_buy_quote": 1194.72152}, {"ts": 1775589480000, "open": 1.079, "high": 1.079, "low": 1.077, "close": 1.077, "volume": 4408.22, "quote_volume": 4749.20679, "trades": 33, "taker_buy_quote": 1664.92659}, {"ts": 1775589540000, "open": 1.077, "high": 1.078, "low": 1.076, "close": 1.078, "volume": 3595.36, "quote_volume": 3873.1929, "trades": 32, "taker_buy_quote": 2575.13079}, {"ts": 1775589600000, "open": 1.078, "high": 1.08, "low": 1.077, "close": 1.078, "volume": 4635.25, "quote_volume": 4999.74575, "trades": 39, "taker_buy_quote": 3720.56974}, {"ts": 1775589660000, "open": 1.079, "high": 1.079, "low": 1.078, "close": 1.079, "volume": 908.7, "quote_volume": 980.36564, "trades": 7, "taker_buy_quote": 422.36376}, {"ts": 1775589720000, "open": 1.079, "high": 1.083, "low": 1.079, "close": 1.081, "volume": 14436.73, "quote_volume": 15608.90372, "trades": 59, "taker_buy_quote": 14230.90673}, {"ts": 1775589780000, "open": 1.082, "high": 1.083, "low": 1.082, "close": 1.082, "volume": 2992.69, "quote_volume": 3238.283, "trades": 18, "taker_buy_quote": 940.83994}, {"ts": 1775589840000, "open": 1.082, "high": 1.082, "low": 1.081, "close": 1.082, "volume": 447.23, "quote_volume": 483.76267, "trades": 6, "taker_buy_quote": 332.21728}, {"ts": 1775589900000, "open": 1.082, "high": 1.082, "low": 1.081, "close": 1.081, "volume": 569.65, "quote_volume": 616.28465, "trades": 5, "taker_buy_quote": 28.41332}, {"ts": 1775589960000, "open": 1.082, "high": 1.083, "low": 1.082, "close": 1.082, "volume": 303.06, "quote_volume": 327.94044, "trades": 5, "taker_buy_quote": 31.97016}, {"ts": 1775590020000, "open": 1.082, "high": 1.082, "low": 1.082, "close": 1.082, "volume": 178.06, "quote_volume": 192.66092, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775590080000, "open": 1.083, "high": 1.083, "low": 1.082, "close": 1.083, "volume": 3201.78, "quote_volume": 3467.38145, "trades": 11, "taker_buy_quote": 635.721}, {"ts": 1775590140000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 803.94, "quote_volume": 870.66702, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775590200000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 788.53, "quote_volume": 853.97799, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775590260000, "open": 1.083, "high": 1.083, "low": 1.08, "close": 1.08, "volume": 23468.3, "quote_volume": 25392.45302, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775590320000, "open": 1.081, "high": 1.082, "low": 1.08, "close": 1.08, "volume": 743.25, "quote_volume": 803.36279, "trades": 11, "taker_buy_quote": 436.47016}, {"ts": 1775590380000, "open": 1.08, "high": 1.08, "low": 1.079, "close": 1.079, "volume": 196.85, "quote_volume": 212.48175, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775590440000, "open": 1.079, "high": 1.08, "low": 1.079, "close": 1.08, "volume": 1453.6, "quote_volume": 1568.94796, "trades": 10, "taker_buy_quote": 636.86632}, {"ts": 1775590500000, "open": 1.08, "high": 1.08, "low": 1.079, "close": 1.079, "volume": 367.21, "quote_volume": 396.41739, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775590560000, "open": 1.079, "high": 1.079, "low": 1.079, "close": 1.079, "volume": 555.18, "quote_volume": 599.03922, "trades": 5, "taker_buy_quote": 368.29507}, {"ts": 1775590620000, "open": 1.079, "high": 1.079, "low": 1.078, "close": 1.078, "volume": 435.68, "quote_volume": 469.96634, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775590680000, "open": 1.079, "high": 1.079, "low": 1.077, "close": 1.077, "volume": 625.7, "quote_volume": 673.93692, "trades": 9, "taker_buy_quote": 50.41854}, {"ts": 1775590740000, "open": 1.076, "high": 1.077, "low": 1.076, "close": 1.076, "volume": 998.92, "quote_volume": 1074.85712, "trades": 11, "taker_buy_quote": 659.73632}, {"ts": 1775590800000, "open": 1.076, "high": 1.077, "low": 1.076, "close": 1.077, "volume": 1100.47, "quote_volume": 1185.09377, "trades": 8, "taker_buy_quote": 1064.12985}, {"ts": 1775590860000, "open": 1.077, "high": 1.077, "low": 1.076, "close": 1.076, "volume": 225.02, "quote_volume": 242.25589, "trades": 5, "taker_buy_quote": 5.385}, {"ts": 1775590920000, "open": 1.076, "high": 1.077, "low": 1.076, "close": 1.077, "volume": 2902.21, "quote_volume": 3122.80615, "trades": 8, "taker_buy_quote": 2432.89647}, {"ts": 1775590980000, "open": 1.077, "high": 1.078, "low": 1.077, "close": 1.078, "volume": 179.87, "quote_volume": 193.72631, "trades": 3, "taker_buy_quote": 6.81296}, {"ts": 1775591040000, "open": 1.078, "high": 1.079, "low": 1.078, "close": 1.078, "volume": 770.38, "quote_volume": 830.63718, "trades": 7, "taker_buy_quote": 387.1911}, {"ts": 1775591100000, "open": 1.078, "high": 1.084, "low": 1.078, "close": 1.082, "volume": 4990.0, "quote_volume": 5401.187, "trades": 26, "taker_buy_quote": 4514.83806}, {"ts": 1775591160000, "open": 1.084, "high": 1.084, "low": 1.082, "close": 1.083, "volume": 3076.55, "quote_volume": 3330.25706, "trades": 20, "taker_buy_quote": 1349.08113}, {"ts": 1775591220000, "open": 1.082, "high": 1.082, "low": 1.081, "close": 1.082, "volume": 1390.27, "quote_volume": 1504.18567, "trades": 9, "taker_buy_quote": 755.59306}, {"ts": 1775591280000, "open": 1.082, "high": 1.083, "low": 1.082, "close": 1.082, "volume": 352.45, "quote_volume": 381.51802, "trades": 7, "taker_buy_quote": 180.99096}, {"ts": 1775591340000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 838.22, "quote_volume": 907.79226, "trades": 5, "taker_buy_quote": 90.49548}, {"ts": 1775591400000, "open": 1.083, "high": 1.083, "low": 1.077, "close": 1.08, "volume": 28712.28, "quote_volume": 30961.69164, "trades": 114, "taker_buy_quote": 19041.64817}, {"ts": 1775591460000, "open": 1.08, "high": 1.081, "low": 1.08, "close": 1.08, "volume": 2353.92, "quote_volume": 2542.98653, "trades": 11, "taker_buy_quote": 2316.04613}, {"ts": 1775591520000, "open": 1.081, "high": 1.081, "low": 1.081, "close": 1.081, "volume": 1509.65, "quote_volume": 1631.93165, "trades": 4, "taker_buy_quote": 1631.93165}, {"ts": 1775591580000, "open": 1.081, "high": 1.081, "low": 1.081, "close": 1.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591640000, "open": 1.081, "high": 1.081, "low": 1.08, "close": 1.08, "volume": 2530.6, "quote_volume": 2733.22575, "trades": 14, "taker_buy_quote": 2428.92495}, {"ts": 1775591700000, "open": 1.08, "high": 1.082, "low": 1.076, "close": 1.078, "volume": 20543.76, "quote_volume": 22136.1461, "trades": 59, "taker_buy_quote": 12283.91351}, {"ts": 1775591760000, "open": 1.078, "high": 1.078, "low": 1.075, "close": 1.075, "volume": 15142.05, "quote_volume": 16284.9667, "trades": 41, "taker_buy_quote": 10956.61952}, {"ts": 1775591820000, "open": 1.076, "high": 1.076, "low": 1.076, "close": 1.076, "volume": 419.45, "quote_volume": 451.3282, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775591880000, "open": 1.077, "high": 1.077, "low": 1.077, "close": 1.077, "volume": 193.41, "quote_volume": 208.30257, "trades": 3, "taker_buy_quote": 208.30257}, {"ts": 1775591940000, "open": 1.077, "high": 1.077, "low": 1.077, "close": 1.077, "volume": 737.39, "quote_volume": 794.16903, "trades": 9, "taker_buy_quote": 754.19079}, {"ts": 1775592000000, "open": 1.078, "high": 1.078, "low": 1.076, "close": 1.078, "volume": 2435.78, "quote_volume": 2623.52253, "trades": 20, "taker_buy_quote": 2466.98875}, {"ts": 1775592060000, "open": 1.079, "high": 1.08, "low": 1.077, "close": 1.078, "volume": 16769.86, "quote_volume": 18068.5813, "trades": 64, "taker_buy_quote": 10778.71217}, {"ts": 1775592120000, "open": 1.079, "high": 1.079, "low": 1.075, "close": 1.077, "volume": 16079.48, "quote_volume": 17304.01594, "trades": 52, "taker_buy_quote": 3566.9667}, {"ts": 1775592180000, "open": 1.077, "high": 1.078, "low": 1.076, "close": 1.078, "volume": 6613.83, "quote_volume": 7117.69806, "trades": 26, "taker_buy_quote": 3903.52364}, {"ts": 1775592240000, "open": 1.077, "high": 1.078, "low": 1.077, "close": 1.078, "volume": 59.76, "quote_volume": 64.40748, "trades": 3, "taker_buy_quote": 49.54488}, {"ts": 1775592300000, "open": 1.078, "high": 1.078, "low": 1.077, "close": 1.078, "volume": 1124.06, "quote_volume": 1211.73135, "trades": 7, "taker_buy_quote": 1205.99094}, {"ts": 1775592360000, "open": 1.079, "high": 1.08, "low": 1.079, "close": 1.08, "volume": 212.11, "quote_volume": 228.95306, "trades": 4, "taker_buy_quote": 141.34346}, {"ts": 1775592420000, "open": 1.081, "high": 1.081, "low": 1.081, "close": 1.081, "volume": 268.85, "quote_volume": 290.62685, "trades": 3, "taker_buy_quote": 9.67495}, {"ts": 1775592480000, "open": 1.081, "high": 1.082, "low": 1.081, "close": 1.082, "volume": 1669.85, "quote_volume": 1805.12415, "trades": 9, "taker_buy_quote": 855.15216}, {"ts": 1775592540000, "open": 1.081, "high": 1.081, "low": 1.081, "close": 1.081, "volume": 305.78, "quote_volume": 330.54818, "trades": 5, "taker_buy_quote": 9.4047}, {"ts": 1775592600000, "open": 1.082, "high": 1.082, "low": 1.082, "close": 1.082, "volume": 33.08, "quote_volume": 35.79256, "trades": 1, "taker_buy_quote": 35.79256}, {"ts": 1775592660000, "open": 1.081, "high": 1.081, "low": 1.081, "close": 1.081, "volume": 75.99, "quote_volume": 82.14519, "trades": 4, "taker_buy_quote": 19.3499}, {"ts": 1775592720000, "open": 1.081, "high": 1.081, "low": 1.081, "close": 1.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592780000, "open": 1.081, "high": 1.081, "low": 1.081, "close": 1.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592840000, "open": 1.082, "high": 1.082, "low": 1.081, "close": 1.081, "volume": 223.65, "quote_volume": 241.77134, "trades": 3, "taker_buy_quote": 6.15658}, {"ts": 1775592900000, "open": 1.082, "high": 1.082, "low": 1.081, "close": 1.081, "volume": 1576.85, "quote_volume": 1704.89601, "trades": 9, "taker_buy_quote": 519.84386}, {"ts": 1775592960000, "open": 1.081, "high": 1.081, "low": 1.076, "close": 1.079, "volume": 14986.5, "quote_volume": 16150.59048, "trades": 61, "taker_buy_quote": 2769.41094}, {"ts": 1775593020000, "open": 1.08, "high": 1.08, "low": 1.08, "close": 1.08, "volume": 328.24, "quote_volume": 354.4992, "trades": 4, "taker_buy_quote": 354.4992}, {"ts": 1775593080000, "open": 1.081, "high": 1.081, "low": 1.081, "close": 1.081, "volume": 390.41, "quote_volume": 422.03321, "trades": 5, "taker_buy_quote": 241.24677}, {"ts": 1775593140000, "open": 1.081, "high": 1.081, "low": 1.081, "close": 1.081, "volume": 197.8, "quote_volume": 213.8218, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775593200000, "open": 1.08, "high": 1.08, "low": 1.08, "close": 1.08, "volume": 328.36, "quote_volume": 354.6288, "trades": 4, "taker_buy_quote": 121.554}, {"ts": 1775593260000, "open": 1.081, "high": 1.081, "low": 1.081, "close": 1.081, "volume": 51.42, "quote_volume": 55.58502, "trades": 1, "taker_buy_quote": 55.58502}, {"ts": 1775593320000, "open": 1.081, "high": 1.081, "low": 1.08, "close": 1.08, "volume": 208.9, "quote_volume": 225.6231, "trades": 2, "taker_buy_quote": 11.9991}, {"ts": 1775593380000, "open": 1.078, "high": 1.08, "low": 1.078, "close": 1.08, "volume": 517.66, "quote_volume": 558.75048, "trades": 5, "taker_buy_quote": 546.72}, {"ts": 1775593440000, "open": 1.08, "high": 1.08, "low": 1.08, "close": 1.08, "volume": 10.0, "quote_volume": 10.8, "trades": 1, "taker_buy_quote": 10.8}, {"ts": 1775593500000, "open": 1.081, "high": 1.084, "low": 1.081, "close": 1.083, "volume": 1953.65, "quote_volume": 2113.64777, "trades": 21, "taker_buy_quote": 2070.32777}, {"ts": 1775593560000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 75.25, "quote_volume": 81.49575, "trades": 2, "taker_buy_quote": 81.49575}, {"ts": 1775593620000, "open": 1.083, "high": 1.084, "low": 1.083, "close": 1.084, "volume": 146.81, "quote_volume": 159.11356, "trades": 4, "taker_buy_quote": 128.26972}, {"ts": 1775593680000, "open": 1.085, "high": 1.085, "low": 1.084, "close": 1.084, "volume": 246.06, "quote_volume": 266.735, "trades": 4, "taker_buy_quote": 6.4666}, {"ts": 1775593740000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593800000, "open": 1.084, "high": 1.085, "low": 1.084, "close": 1.085, "volume": 123.95, "quote_volume": 134.3968, "trades": 3, "taker_buy_quote": 46.22424}, {"ts": 1775593860000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 57.89, "quote_volume": 62.86854, "trades": 2, "taker_buy_quote": 62.86854}, {"ts": 1775593920000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 16.27, "quote_volume": 17.66922, "trades": 1, "taker_buy_quote": 17.66922}, {"ts": 1775593980000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 327.42, "quote_volume": 355.57812, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775594040000, "open": 1.086, "high": 1.087, "low": 1.086, "close": 1.087, "volume": 285.97, "quote_volume": 310.79166, "trades": 6, "taker_buy_quote": 236.61478}, {"ts": 1775594100000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 4209.66, "quote_volume": 4575.90042, "trades": 18, "taker_buy_quote": 3543.62}, {"ts": 1775594160000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 356.36, "quote_volume": 387.36332, "trades": 5, "taker_buy_quote": 387.36332}, {"ts": 1775594220000, "open": 1.086, "high": 1.086, "low": 1.086, "close": 1.086, "volume": 1531.87, "quote_volume": 1663.61082, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775594280000, "open": 1.087, "high": 1.087, "low": 1.086, "close": 1.086, "volume": 153.53, "quote_volume": 166.87613, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775594340000, "open": 1.087, "high": 1.087, "low": 1.087, "close": 1.087, "volume": 210.62, "quote_volume": 228.94394, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775594400000, "open": 1.087, "high": 1.088, "low": 1.087, "close": 1.088, "volume": 1542.14, "quote_volume": 1676.50398, "trades": 16, "taker_buy_quote": 1676.50398}, {"ts": 1775594460000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 628.58, "quote_volume": 683.89504, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775594520000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 423.66, "quote_volume": 460.94208, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775594580000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 514.93, "quote_volume": 560.24384, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775594640000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 725.1, "quote_volume": 788.9088, "trades": 9, "taker_buy_quote": 6.7456}, {"ts": 1775594700000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 201.03, "quote_volume": 218.72064, "trades": 2, "taker_buy_quote": 218.72064}, {"ts": 1775594760000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 76.82, "quote_volume": 83.58016, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775594820000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594880000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594940000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 620.47, "quote_volume": 675.07136, "trades": 7, "taker_buy_quote": 467.84}, {"ts": 1775595000000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 464.72, "quote_volume": 505.61536, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775595060000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595120000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 895.61, "quote_volume": 974.42368, "trades": 7, "taker_buy_quote": 716.176}, {"ts": 1775595180000, "open": 1.087, "high": 1.087, "low": 1.086, "close": 1.086, "volume": 2725.58, "quote_volume": 2961.32091, "trades": 11, "taker_buy_quote": 31.36368}, {"ts": 1775595240000, "open": 1.085, "high": 1.085, "low": 1.081, "close": 1.081, "volume": 3437.88, "quote_volume": 3726.07446, "trades": 25, "taker_buy_quote": 100.93976}, {"ts": 1775595300000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 15.05, "quote_volume": 16.29915, "trades": 1, "taker_buy_quote": 16.29915}, {"ts": 1775595360000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 612.27, "quote_volume": 663.70068, "trades": 4, "taker_buy_quote": 663.70068}, {"ts": 1775595420000, "open": 1.085, "high": 1.086, "low": 1.084, "close": 1.084, "volume": 27928.72, "quote_volume": 30329.90178, "trades": 19, "taker_buy_quote": 2085.15258}, {"ts": 1775595480000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 5.0, "quote_volume": 5.42, "trades": 1, "taker_buy_quote": 5.42}, {"ts": 1775595540000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 301.45, "quote_volume": 326.7718, "trades": 5, "taker_buy_quote": 286.7722}, {"ts": 1775595600000, "open": 1.084, "high": 1.084, "low": 1.084, "close": 1.084, "volume": 734.92, "quote_volume": 796.65328, "trades": 7, "taker_buy_quote": 236.041}, {"ts": 1775595660000, "open": 1.084, "high": 1.084, "low": 1.083, "close": 1.083, "volume": 840.06, "quote_volume": 909.79881, "trades": 9, "taker_buy_quote": 220.7154}, {"ts": 1775595720000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595780000, "open": 1.083, "high": 1.084, "low": 1.083, "close": 1.083, "volume": 880.37, "quote_volume": 953.80541, "trades": 8, "taker_buy_quote": 927.31523}, {"ts": 1775595840000, "open": 1.083, "high": 1.083, "low": 1.083, "close": 1.083, "volume": 129.27, "quote_volume": 139.99941, "trades": 1, "taker_buy_quote": 139.99941}, {"ts": 1775595900000, "open": 1.084, "high": 1.087, "low": 1.084, "close": 1.087, "volume": 622.86, "quote_volume": 676.41203, "trades": 5, "taker_buy_quote": 676.41203}, {"ts": 1775595960000, "open": 1.088, "high": 1.091, "low": 1.088, "close": 1.091, "volume": 916.19, "quote_volume": 998.15069, "trades": 13, "taker_buy_quote": 467.87483}, {"ts": 1775596020000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 216.9, "quote_volume": 236.8548, "trades": 3, "taker_buy_quote": 21.84}, {"ts": 1775596080000, "open": 1.092, "high": 1.094, "low": 1.092, "close": 1.094, "volume": 3513.43, "quote_volume": 3840.95571, "trades": 13, "taker_buy_quote": 3593.05132}, {"ts": 1775596140000, "open": 1.095, "high": 1.096, "low": 1.095, "close": 1.096, "volume": 2150.95, "quote_volume": 2356.12025, "trades": 17, "taker_buy_quote": 2230.8413}, {"ts": 1775596200000, "open": 1.097, "high": 1.097, "low": 1.093, "close": 1.093, "volume": 5350.79, "quote_volume": 5862.5926, "trades": 39, "taker_buy_quote": 2430.43297}, {"ts": 1775596260000, "open": 1.092, "high": 1.096, "low": 1.092, "close": 1.095, "volume": 2901.16, "quote_volume": 3172.78749, "trades": 18, "taker_buy_quote": 2739.80329}, {"ts": 1775596320000, "open": 1.097, "high": 1.098, "low": 1.096, "close": 1.098, "volume": 9534.66, "quote_volume": 10456.71528, "trades": 35, "taker_buy_quote": 5665.11692}, {"ts": 1775596380000, "open": 1.099, "high": 1.1, "low": 1.097, "close": 1.099, "volume": 7912.89, "quote_volume": 8694.30481, "trades": 40, "taker_buy_quote": 5596.00615}, {"ts": 1775596440000, "open": 1.099, "high": 1.1, "low": 1.099, "close": 1.099, "volume": 922.65, "quote_volume": 1013.99892, "trades": 6, "taker_buy_quote": 546.02274}, {"ts": 1775596500000, "open": 1.098, "high": 1.099, "low": 1.097, "close": 1.097, "volume": 2001.21, "quote_volume": 2197.13087, "trades": 21, "taker_buy_quote": 1438.564}, {"ts": 1775596560000, "open": 1.097, "high": 1.099, "low": 1.097, "close": 1.099, "volume": 7395.4, "quote_volume": 8127.19456, "trades": 16, "taker_buy_quote": 8121.59986}, {"ts": 1775596620000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 197.8, "quote_volume": 217.3822, "trades": 1, "taker_buy_quote": 217.3822}, {"ts": 1775596680000, "open": 1.098, "high": 1.098, "low": 1.096, "close": 1.096, "volume": 2946.42, "quote_volume": 3229.70298, "trades": 15, "taker_buy_quote": 696.3532}, {"ts": 1775596740000, "open": 1.097, "high": 1.098, "low": 1.097, "close": 1.098, "volume": 1038.62, "quote_volume": 1139.5659, "trades": 5, "taker_buy_quote": 639.57524}, {"ts": 1775596800000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 14.83, "quote_volume": 16.29817, "trades": 1, "taker_buy_quote": 16.29817}, {"ts": 1775596860000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 790.36, "quote_volume": 868.55564, "trades": 10, "taker_buy_quote": 225.74559}, {"ts": 1775596920000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596980000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 460.29, "quote_volume": 505.85871, "trades": 7, "taker_buy_quote": 453.90898}, {"ts": 1775597040000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 1111.38, "quote_volume": 1221.40662, "trades": 6, "taker_buy_quote": 504.03437}, {"ts": 1775597100000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 4.75, "quote_volume": 5.22025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775597160000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 913.72, "quote_volume": 1005.092, "trades": 14, "taker_buy_quote": 810.403}, {"ts": 1775597220000, "open": 1.101, "high": 1.102, "low": 1.101, "close": 1.101, "volume": 1549.25, "quote_volume": 1706.12147, "trades": 23, "taker_buy_quote": 969.40934}, {"ts": 1775597280000, "open": 1.101, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 956.62, "quote_volume": 1053.22974, "trades": 10, "taker_buy_quote": 1043.46174}, {"ts": 1775597340000, "open": 1.102, "high": 1.102, "low": 1.102, "close": 1.102, "volume": 38.0, "quote_volume": 41.876, "trades": 1, "taker_buy_quote": 41.876}, {"ts": 1775597400000, "open": 1.103, "high": 1.104, "low": 1.102, "close": 1.104, "volume": 2476.85, "quote_volume": 2734.09823, "trades": 19, "taker_buy_quote": 2497.11401}, {"ts": 1775597460000, "open": 1.104, "high": 1.107, "low": 1.103, "close": 1.106, "volume": 2392.91, "quote_volume": 2645.59804, "trades": 22, "taker_buy_quote": 2524.34716}, {"ts": 1775597520000, "open": 1.106, "high": 1.106, "low": 1.105, "close": 1.105, "volume": 1237.11, "quote_volume": 1367.51525, "trades": 7, "taker_buy_quote": 209.85244}, {"ts": 1775597580000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 5963.97, "quote_volume": 6597.27182, "trades": 13, "taker_buy_quote": 6597.27182}, {"ts": 1775597640000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 11.0, "quote_volume": 12.166, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775597700000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597760000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 863.47, "quote_volume": 956.49332, "trades": 9, "taker_buy_quote": 919.25384}, {"ts": 1775597820000, "open": 1.108, "high": 1.109, "low": 1.107, "close": 1.109, "volume": 1063.14, "quote_volume": 1177.25197, "trades": 12, "taker_buy_quote": 437.9292}, {"ts": 1775597880000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 1128.84, "quote_volume": 1253.0124, "trades": 15, "taker_buy_quote": 522.0996}, {"ts": 1775597940000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 3524.81, "quote_volume": 3912.69013, "trades": 19, "taker_buy_quote": 3912.69013}, {"ts": 1775598000000, "open": 1.11, "high": 1.11, "low": 1.108, "close": 1.108, "volume": 1938.97, "quote_volume": 2149.71453, "trades": 18, "taker_buy_quote": 867.26484}, {"ts": 1775598060000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 598.45, "quote_volume": 663.28654, "trades": 7, "taker_buy_quote": 226.16946}, {"ts": 1775598120000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 13.83, "quote_volume": 15.3513, "trades": 2, "taker_buy_quote": 15.3513}, {"ts": 1775598180000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 2104.15, "quote_volume": 2333.50235, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775598240000, "open": 1.109, "high": 1.111, "low": 1.109, "close": 1.111, "volume": 1391.53, "quote_volume": 1544.12808, "trades": 8, "taker_buy_quote": 833.78031}, {"ts": 1775598300000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 999.13, "quote_volume": 1111.00571, "trades": 7, "taker_buy_quote": 1050.63984}, {"ts": 1775598360000, "open": 1.113, "high": 1.116, "low": 1.113, "close": 1.116, "volume": 3833.65, "quote_volume": 4272.98149, "trades": 33, "taker_buy_quote": 4106.60166}, {"ts": 1775598420000, "open": 1.115, "high": 1.116, "low": 1.114, "close": 1.115, "volume": 806.29, "quote_volume": 899.45766, "trades": 20, "taker_buy_quote": 635.2228}, {"ts": 1775598480000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 1816.03, "quote_volume": 2026.00345, "trades": 14, "taker_buy_quote": 1436.135}, {"ts": 1775598540000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 1874.75, "quote_volume": 2090.38262, "trades": 14, "taker_buy_quote": 85.18892}, {"ts": 1775598600000, "open": 1.115, "high": 1.116, "low": 1.114, "close": 1.114, "volume": 513.46, "quote_volume": 572.67505, "trades": 17, "taker_buy_quote": 458.05559}, {"ts": 1775598660000, "open": 1.116, "high": 1.116, "low": 1.114, "close": 1.114, "volume": 1674.18, "quote_volume": 1865.6058, "trades": 8, "taker_buy_quote": 223.45668}, {"ts": 1775598720000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 369.62, "quote_volume": 412.1263, "trades": 3, "taker_buy_quote": 412.1263}, {"ts": 1775598780000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 851.73, "quote_volume": 949.67895, "trades": 4, "taker_buy_quote": 949.67895}, {"ts": 1775598840000, "open": 1.115, "high": 1.115, "low": 1.112, "close": 1.112, "volume": 5210.62, "quote_volume": 5803.96262, "trades": 23, "taker_buy_quote": 1112.2733}, {"ts": 1775598900000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 10.79, "quote_volume": 11.99848, "trades": 1, "taker_buy_quote": 11.99848}, {"ts": 1775598960000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 1264.5, "quote_volume": 1408.594, "trades": 14, "taker_buy_quote": 1408.594}, {"ts": 1775599020000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599080000, "open": 1.114, "high": 1.116, "low": 1.114, "close": 1.116, "volume": 3782.58, "quote_volume": 4218.12498, "trades": 10, "taker_buy_quote": 4173.8769}, {"ts": 1775599140000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 14098.14, "quote_volume": 15733.53484, "trades": 12, "taker_buy_quote": 15703.71532}, {"ts": 1775599200000, "open": 1.117, "high": 1.122, "low": 1.117, "close": 1.12, "volume": 4441.53, "quote_volume": 4971.95724, "trades": 49, "taker_buy_quote": 4645.49365}, {"ts": 1775599260000, "open": 1.121, "high": 1.125, "low": 1.12, "close": 1.122, "volume": 7083.85, "quote_volume": 7956.02697, "trades": 83, "taker_buy_quote": 5164.62884}, {"ts": 1775599320000, "open": 1.122, "high": 1.122, "low": 1.117, "close": 1.117, "volume": 6178.0, "quote_volume": 6919.18649, "trades": 44, "taker_buy_quote": 819.4563}, {"ts": 1775599380000, "open": 1.117, "high": 1.118, "low": 1.117, "close": 1.118, "volume": 300.0, "quote_volume": 335.18746, "trades": 3, "taker_buy_quote": 335.18746}, {"ts": 1775599440000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 695.69, "quote_volume": 778.47711, "trades": 6, "taker_buy_quote": 553.78191}, {"ts": 1775599500000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 693.88, "quote_volume": 777.50752, "trades": 10, "taker_buy_quote": 777.50752}, {"ts": 1775599560000, "open": 1.122, "high": 1.124, "low": 1.122, "close": 1.124, "volume": 1179.27, "quote_volume": 1325.06296, "trades": 12, "taker_buy_quote": 1100.66296}, {"ts": 1775599620000, "open": 1.124, "high": 1.125, "low": 1.123, "close": 1.124, "volume": 2742.51, "quote_volume": 3081.18715, "trades": 15, "taker_buy_quote": 340.59545}, {"ts": 1775599680000, "open": 1.123, "high": 1.123, "low": 1.121, "close": 1.123, "volume": 1690.41, "quote_volume": 1896.3863, "trades": 16, "taker_buy_quote": 360.29209}, {"ts": 1775599740000, "open": 1.123, "high": 1.123, "low": 1.121, "close": 1.121, "volume": 1095.8, "quote_volume": 1229.5147, "trades": 8, "taker_buy_quote": 41.06223}, {"ts": 1775599800000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 24.27, "quote_volume": 27.20667, "trades": 1, "taker_buy_quote": 27.20667}, {"ts": 1775599860000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599920000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 119.27, "quote_volume": 133.70167, "trades": 1, "taker_buy_quote": 133.70167}, {"ts": 1775599980000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 931.64, "quote_volume": 1043.4368, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775600040000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.122, "volume": 1020.91, "quote_volume": 1144.95384, "trades": 8, "taker_buy_quote": 578.56824}, {"ts": 1775600100000, "open": 1.121, "high": 1.121, "low": 1.117, "close": 1.119, "volume": 6400.49, "quote_volume": 7164.05841, "trades": 26, "taker_buy_quote": 1063.46088}, {"ts": 1775600160000, "open": 1.119, "high": 1.121, "low": 1.119, "close": 1.121, "volume": 545.03, "quote_volume": 610.79188, "trades": 8, "taker_buy_quote": 385.69508}, {"ts": 1775600220000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 401.6, "quote_volume": 450.1936, "trades": 2, "taker_buy_quote": 450.1936}, {"ts": 1775600280000, "open": 1.121, "high": 1.124, "low": 1.121, "close": 1.124, "volume": 1875.43, "quote_volume": 2106.39732, "trades": 14, "taker_buy_quote": 1535.53658}, {"ts": 1775600340000, "open": 1.124, "high": 1.124, "low": 1.122, "close": 1.122, "volume": 2124.18, "quote_volume": 2384.84114, "trades": 16, "taker_buy_quote": 594.25608}, {"ts": 1775600400000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 563.77, "quote_volume": 632.54994, "trades": 7, "taker_buy_quote": 235.59756}, {"ts": 1775600460000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.122, "volume": 1126.15, "quote_volume": 1263.53113, "trades": 8, "taker_buy_quote": 1027.95396}, {"ts": 1775600520000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 559.35, "quote_volume": 628.15005, "trades": 4, "taker_buy_quote": 402.65165}, {"ts": 1775600580000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.125, "volume": 1260.41, "quote_volume": 1416.96215, "trades": 12, "taker_buy_quote": 946.28512}, {"ts": 1775600640000, "open": 1.124, "high": 1.124, "low": 1.122, "close": 1.122, "volume": 963.26, "quote_volume": 1081.3671, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775600700000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 49.26, "quote_volume": 55.22046, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775600760000, "open": 1.122, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 745.93, "quote_volume": 836.75786, "trades": 10, "taker_buy_quote": 99.34188}, {"ts": 1775600820000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 470.65, "quote_volume": 527.128, "trades": 7, "taker_buy_quote": 75.8688}, {"ts": 1775600880000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 691.45, "quote_volume": 774.84691, "trades": 10, "taker_buy_quote": 757.67319}, {"ts": 1775600940000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 915.15, "quote_volume": 1025.88315, "trades": 2, "taker_buy_quote": 1025.88315}, {"ts": 1775601000000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601060000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.122, "volume": 985.89, "quote_volume": 1105.19162, "trades": 4, "taker_buy_quote": 1105.19162}, {"ts": 1775601120000, "open": 1.122, "high": 1.129, "low": 1.121, "close": 1.123, "volume": 31016.38, "quote_volume": 34881.73964, "trades": 159, "taker_buy_quote": 22347.58941}, {"ts": 1775601180000, "open": 1.124, "high": 1.129, "low": 1.124, "close": 1.125, "volume": 8603.72, "quote_volume": 9689.15124, "trades": 59, "taker_buy_quote": 5418.86412}, {"ts": 1775601240000, "open": 1.125, "high": 1.126, "low": 1.123, "close": 1.126, "volume": 2941.29, "quote_volume": 3305.8739, "trades": 28, "taker_buy_quote": 1341.22688}, {"ts": 1775601300000, "open": 1.127, "high": 1.129, "low": 1.127, "close": 1.129, "volume": 1506.14, "quote_volume": 1699.19597, "trades": 16, "taker_buy_quote": 1669.12349}, {"ts": 1775601360000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 6120.67, "quote_volume": 6916.3571, "trades": 35, "taker_buy_quote": 6916.3571}, {"ts": 1775601420000, "open": 1.131, "high": 1.134, "low": 1.131, "close": 1.134, "volume": 5379.83, "quote_volume": 6092.2292, "trades": 44, "taker_buy_quote": 4273.08883}, {"ts": 1775601480000, "open": 1.135, "high": 1.136, "low": 1.133, "close": 1.133, "volume": 2688.56, "quote_volume": 3051.83746, "trades": 36, "taker_buy_quote": 2479.36942}, {"ts": 1775601540000, "open": 1.132, "high": 1.133, "low": 1.13, "close": 1.131, "volume": 1954.22, "quote_volume": 2211.46851, "trades": 21, "taker_buy_quote": 246.37826}, {"ts": 1775601600000, "open": 1.132, "high": 1.133, "low": 1.131, "close": 1.133, "volume": 3863.1, "quote_volume": 4371.29293, "trades": 21, "taker_buy_quote": 1292.43677}, {"ts": 1775601660000, "open": 1.134, "high": 1.134, "low": 1.13, "close": 1.13, "volume": 597.87, "quote_volume": 677.1375, "trades": 15, "taker_buy_quote": 193.4976}, {"ts": 1775601720000, "open": 1.13, "high": 1.13, "low": 1.129, "close": 1.129, "volume": 1355.5, "quote_volume": 1531.0016, "trades": 12, "taker_buy_quote": 951.09133}, {"ts": 1775601780000, "open": 1.129, "high": 1.131, "low": 1.129, "close": 1.131, "volume": 1812.04, "quote_volume": 2047.15002, "trades": 25, "taker_buy_quote": 1718.06181}, {"ts": 1775601840000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 6.28, "quote_volume": 7.10268, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775601900000, "open": 1.132, "high": 1.135, "low": 1.132, "close": 1.133, "volume": 1846.5, "quote_volume": 2093.62181, "trades": 17, "taker_buy_quote": 1561.39943}, {"ts": 1775601960000, "open": 1.134, "high": 1.136, "low": 1.134, "close": 1.134, "volume": 3621.44, "quote_volume": 4111.01489, "trades": 37, "taker_buy_quote": 3862.81056}, {"ts": 1775602020000, "open": 1.134, "high": 1.136, "low": 1.133, "close": 1.135, "volume": 4862.4, "quote_volume": 5515.48856, "trades": 45, "taker_buy_quote": 2783.82553}, {"ts": 1775602080000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 1124.95, "quote_volume": 1276.95029, "trades": 9, "taker_buy_quote": 164.03739}, {"ts": 1775602140000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 93.97, "quote_volume": 106.65595, "trades": 2, "taker_buy_quote": 99.9935}, {"ts": 1775602200000, "open": 1.136, "high": 1.137, "low": 1.136, "close": 1.136, "volume": 3066.17, "quote_volume": 3484.31612, "trades": 23, "taker_buy_quote": 1768.9902}, {"ts": 1775602260000, "open": 1.137, "high": 1.143, "low": 1.137, "close": 1.142, "volume": 64177.85, "quote_volume": 73193.81598, "trades": 252, "taker_buy_quote": 46893.3465}, {"ts": 1775602320000, "open": 1.142, "high": 1.142, "low": 1.136, "close": 1.139, "volume": 9634.85, "quote_volume": 10982.5602, "trades": 54, "taker_buy_quote": 2994.9592}, {"ts": 1775602380000, "open": 1.139, "high": 1.141, "low": 1.139, "close": 1.14, "volume": 724.28, "quote_volume": 825.51178, "trades": 18, "taker_buy_quote": 566.81158}, {"ts": 1775602440000, "open": 1.14, "high": 1.14, "low": 1.139, "close": 1.139, "volume": 1259.55, "quote_volume": 1435.563, "trades": 7, "taker_buy_quote": 881.847}, {"ts": 1775602500000, "open": 1.14, "high": 1.14, "low": 1.139, "close": 1.139, "volume": 778.08, "quote_volume": 886.55698, "trades": 8, "taker_buy_quote": 369.2004}, {"ts": 1775602560000, "open": 1.14, "high": 1.14, "low": 1.138, "close": 1.138, "volume": 4371.47, "quote_volume": 4978.32191, "trades": 29, "taker_buy_quote": 2272.56643}, {"ts": 1775602620000, "open": 1.14, "high": 1.14, "low": 1.137, "close": 1.139, "volume": 2515.51, "quote_volume": 2863.77917, "trades": 68, "taker_buy_quote": 1720.0496}, {"ts": 1775602680000, "open": 1.139, "high": 1.14, "low": 1.136, "close": 1.139, "volume": 4150.58, "quote_volume": 4724.87151, "trades": 52, "taker_buy_quote": 2618.13321}, {"ts": 1775602740000, "open": 1.139, "high": 1.142, "low": 1.139, "close": 1.141, "volume": 2028.5, "quote_volume": 2312.43009, "trades": 34, "taker_buy_quote": 1767.47676}, {"ts": 1775602800000, "open": 1.142, "high": 1.144, "low": 1.141, "close": 1.141, "volume": 6108.57, "quote_volume": 6980.21144, "trades": 47, "taker_buy_quote": 2647.25044}, {"ts": 1775602860000, "open": 1.142, "high": 1.146, "low": 1.142, "close": 1.146, "volume": 3793.66, "quote_volume": 4341.43711, "trades": 49, "taker_buy_quote": 3208.57321}, {"ts": 1775602920000, "open": 1.146, "high": 1.146, "low": 1.142, "close": 1.144, "volume": 6950.88, "quote_volume": 7951.49748, "trades": 68, "taker_buy_quote": 4559.28896}, {"ts": 1775602980000, "open": 1.144, "high": 1.144, "low": 1.144, "close": 1.144, "volume": 200.8, "quote_volume": 229.7152, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775603040000, "open": 1.144, "high": 1.144, "low": 1.141, "close": 1.141, "volume": 5934.14, "quote_volume": 6786.60401, "trades": 24, "taker_buy_quote": 5543.99977}, {"ts": 1775603100000, "open": 1.142, "high": 1.142, "low": 1.139, "close": 1.139, "volume": 682.01, "quote_volume": 777.96095, "trades": 10, "taker_buy_quote": 44.0268}, {"ts": 1775603160000, "open": 1.139, "high": 1.141, "low": 1.139, "close": 1.14, "volume": 5906.29, "quote_volume": 6730.43722, "trades": 86, "taker_buy_quote": 5457.19424}, {"ts": 1775603220000, "open": 1.141, "high": 1.142, "low": 1.14, "close": 1.141, "volume": 2849.75, "quote_volume": 3251.07195, "trades": 79, "taker_buy_quote": 2713.21215}, {"ts": 1775603280000, "open": 1.141, "high": 1.143, "low": 1.14, "close": 1.143, "volume": 2818.11, "quote_volume": 3215.60076, "trades": 36, "taker_buy_quote": 1934.39736}, {"ts": 1775603340000, "open": 1.143, "high": 1.145, "low": 1.142, "close": 1.143, "volume": 3936.86, "quote_volume": 4501.19377, "trades": 55, "taker_buy_quote": 2580.15174}, {"ts": 1775603400000, "open": 1.144, "high": 1.145, "low": 1.144, "close": 1.144, "volume": 869.83, "quote_volume": 995.71592, "trades": 20, "taker_buy_quote": 916.71128}, {"ts": 1775603460000, "open": 1.144, "high": 1.144, "low": 1.142, "close": 1.143, "volume": 1202.95, "quote_volume": 1375.0665, "trades": 23, "taker_buy_quote": 375.14571}, {"ts": 1775603520000, "open": 1.142, "high": 1.144, "low": 1.142, "close": 1.144, "volume": 2371.89, "quote_volume": 2709.12535, "trades": 22, "taker_buy_quote": 1719.53667}, {"ts": 1775603580000, "open": 1.144, "high": 1.145, "low": 1.144, "close": 1.145, "volume": 700.1, "quote_volume": 801.2801, "trades": 14, "taker_buy_quote": 801.2801}, {"ts": 1775603640000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 15.91, "quote_volume": 18.21695, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775603700000, "open": 1.146, "high": 1.147, "low": 1.146, "close": 1.146, "volume": 2791.25, "quote_volume": 3200.4684, "trades": 21, "taker_buy_quote": 2437.90854}, {"ts": 1775603760000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 707.14, "quote_volume": 809.6753, "trades": 8, "taker_buy_quote": 9.42335}, {"ts": 1775603820000, "open": 1.145, "high": 1.145, "low": 1.142, "close": 1.142, "volume": 2230.72, "quote_volume": 2552.0444, "trades": 16, "taker_buy_quote": 20.61}, {"ts": 1775603880000, "open": 1.141, "high": 1.141, "low": 1.14, "close": 1.14, "volume": 634.27, "quote_volume": 723.66844, "trades": 9, "taker_buy_quote": 171.93729}, {"ts": 1775603940000, "open": 1.14, "high": 1.143, "low": 1.14, "close": 1.143, "volume": 3898.41, "quote_volume": 4447.19021, "trades": 13, "taker_buy_quote": 1448.68793}, {"ts": 1775604000000, "open": 1.143, "high": 1.145, "low": 1.143, "close": 1.144, "volume": 5930.8, "quote_volume": 6787.2335, "trades": 67, "taker_buy_quote": 5524.2575}, {"ts": 1775604060000, "open": 1.145, "high": 1.146, "low": 1.144, "close": 1.144, "volume": 27810.85, "quote_volume": 31843.78289, "trades": 44, "taker_buy_quote": 29438.35218}, {"ts": 1775604120000, "open": 1.143, "high": 1.144, "low": 1.142, "close": 1.144, "volume": 2502.44, "quote_volume": 2859.10632, "trades": 26, "taker_buy_quote": 1721.99602}, {"ts": 1775604180000, "open": 1.143, "high": 1.144, "low": 1.142, "close": 1.144, "volume": 4656.65, "quote_volume": 5320.74206, "trades": 27, "taker_buy_quote": 1400.9641}, {"ts": 1775604240000, "open": 1.144, "high": 1.145, "low": 1.143, "close": 1.144, "volume": 3714.21, "quote_volume": 4249.82514, "trades": 29, "taker_buy_quote": 2544.35823}, {"ts": 1775604300000, "open": 1.143, "high": 1.146, "low": 1.143, "close": 1.145, "volume": 2211.11, "quote_volume": 2530.80889, "trades": 20, "taker_buy_quote": 906.76728}, {"ts": 1775604360000, "open": 1.146, "high": 1.147, "low": 1.145, "close": 1.146, "volume": 10132.63, "quote_volume": 11612.69755, "trades": 51, "taker_buy_quote": 7656.26831}, {"ts": 1775604420000, "open": 1.147, "high": 1.147, "low": 1.142, "close": 1.143, "volume": 34297.65, "quote_volume": 39186.69921, "trades": 85, "taker_buy_quote": 26950.26755}, {"ts": 1775604480000, "open": 1.143, "high": 1.146, "low": 1.143, "close": 1.145, "volume": 6471.39, "quote_volume": 7405.18241, "trades": 36, "taker_buy_quote": 5377.71075}, {"ts": 1775604540000, "open": 1.145, "high": 1.148, "low": 1.145, "close": 1.146, "volume": 35935.58, "quote_volume": 41159.43372, "trades": 96, "taker_buy_quote": 33901.71175}, {"ts": 1775604600000, "open": 1.147, "high": 1.148, "low": 1.144, "close": 1.144, "volume": 9525.5, "quote_volume": 10920.96992, "trades": 73, "taker_buy_quote": 5402.9726}, {"ts": 1775604660000, "open": 1.144, "high": 1.147, "low": 1.144, "close": 1.147, "volume": 295.9, "quote_volume": 339.04478, "trades": 13, "taker_buy_quote": 278.12336}, {"ts": 1775604720000, "open": 1.146, "high": 1.148, "low": 1.146, "close": 1.147, "volume": 1430.33, "quote_volume": 1640.82219, "trades": 17, "taker_buy_quote": 1219.3511}, {"ts": 1775604780000, "open": 1.147, "high": 1.147, "low": 1.144, "close": 1.144, "volume": 2207.4, "quote_volume": 2528.61348, "trades": 16, "taker_buy_quote": 346.30044}, {"ts": 1775604840000, "open": 1.143, "high": 1.143, "low": 1.143, "close": 1.143, "volume": 1788.8, "quote_volume": 2044.5984, "trades": 9, "taker_buy_quote": 80.62722}, {"ts": 1775604900000, "open": 1.143, "high": 1.143, "low": 1.141, "close": 1.143, "volume": 5117.6, "quote_volume": 5843.45004, "trades": 27, "taker_buy_quote": 682.74819}, {"ts": 1775604960000, "open": 1.143, "high": 1.145, "low": 1.143, "close": 1.145, "volume": 1484.63, "quote_volume": 1698.66272, "trades": 20, "taker_buy_quote": 1658.65772}, {"ts": 1775605020000, "open": 1.144, "high": 1.145, "low": 1.143, "close": 1.145, "volume": 9872.44, "quote_volume": 11290.01944, "trades": 38, "taker_buy_quote": 920.09053}, {"ts": 1775605080000, "open": 1.144, "high": 1.144, "low": 1.143, "close": 1.144, "volume": 714.69, "quote_volume": 817.15296, "trades": 10, "taker_buy_quote": 505.1772}, {"ts": 1775605140000, "open": 1.144, "high": 1.144, "low": 1.142, "close": 1.144, "volume": 2032.33, "quote_volume": 2323.64615, "trades": 27, "taker_buy_quote": 1332.20799}, {"ts": 1775605200000, "open": 1.144, "high": 1.147, "low": 1.144, "close": 1.145, "volume": 4016.43, "quote_volume": 4601.7342, "trades": 42, "taker_buy_quote": 2549.94687}, {"ts": 1775605260000, "open": 1.145, "high": 1.146, "low": 1.145, "close": 1.145, "volume": 1227.13, "quote_volume": 1405.19044, "trades": 12, "taker_buy_quote": 935.36259}, {"ts": 1775605320000, "open": 1.145, "high": 1.146, "low": 1.145, "close": 1.146, "volume": 2802.03, "quote_volume": 3209.4861, "trades": 15, "taker_buy_quote": 3065.4222}, {"ts": 1775605380000, "open": 1.146, "high": 1.148, "low": 1.145, "close": 1.147, "volume": 4505.89, "quote_volume": 5165.38648, "trades": 27, "taker_buy_quote": 3315.58853}, {"ts": 1775605440000, "open": 1.149, "high": 1.15, "low": 1.147, "close": 1.148, "volume": 8192.96, "quote_volume": 9416.7003, "trades": 85, "taker_buy_quote": 6134.66557}, {"ts": 1775605500000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 1526.94, "quote_volume": 1754.45406, "trades": 8, "taker_buy_quote": 1151.45886}, {"ts": 1775605560000, "open": 1.149, "high": 1.155, "low": 1.149, "close": 1.154, "volume": 88715.64, "quote_volume": 102050.82082, "trades": 137, "taker_buy_quote": 97618.23853}, {"ts": 1775605620000, "open": 1.154, "high": 1.156, "low": 1.153, "close": 1.156, "volume": 3722.95, "quote_volume": 4299.72838, "trades": 36, "taker_buy_quote": 3089.86462}, {"ts": 1775605680000, "open": 1.156, "high": 1.157, "low": 1.154, "close": 1.154, "volume": 3465.0, "quote_volume": 4004.28971, "trades": 31, "taker_buy_quote": 960.60996}, {"ts": 1775605740000, "open": 1.154, "high": 1.154, "low": 1.152, "close": 1.152, "volume": 1296.13, "quote_volume": 1494.44898, "trades": 21, "taker_buy_quote": 457.88284}, {"ts": 1775605800000, "open": 1.152, "high": 1.152, "low": 1.151, "close": 1.151, "volume": 802.29, "quote_volume": 924.11212, "trades": 7, "taker_buy_quote": 231.3216}, {"ts": 1775605860000, "open": 1.152, "high": 1.153, "low": 1.152, "close": 1.153, "volume": 664.52, "quote_volume": 766.11314, "trades": 8, "taker_buy_quote": 675.7733}, {"ts": 1775605920000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 135.78, "quote_volume": 156.41856, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775605980000, "open": 1.151, "high": 1.152, "low": 1.149, "close": 1.152, "volume": 5734.08, "quote_volume": 6594.72918, "trades": 38, "taker_buy_quote": 3351.72933}, {"ts": 1775606040000, "open": 1.152, "high": 1.152, "low": 1.15, "close": 1.151, "volume": 2900.4, "quote_volume": 3338.09575, "trades": 22, "taker_buy_quote": 369.26336}, {"ts": 1775606100000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775606160000, "open": 1.151, "high": 1.151, "low": 1.149, "close": 1.149, "volume": 1352.26, "quote_volume": 1553.99008, "trades": 7, "taker_buy_quote": 695.01798}, {"ts": 1775606220000, "open": 1.148, "high": 1.15, "low": 1.148, "close": 1.149, "volume": 6345.69, "quote_volume": 7290.13444, "trades": 48, "taker_buy_quote": 3507.52935}, {"ts": 1775606280000, "open": 1.149, "high": 1.15, "low": 1.148, "close": 1.15, "volume": 7076.19, "quote_volume": 8126.12216, "trades": 45, "taker_buy_quote": 5937.0928}, {"ts": 1775606340000, "open": 1.149, "high": 1.149, "low": 1.148, "close": 1.148, "volume": 2448.97, "quote_volume": 2813.64252, "trades": 21, "taker_buy_quote": 1799.334}, {"ts": 1775606400000, "open": 1.149, "high": 1.151, "low": 1.149, "close": 1.15, "volume": 5940.85, "quote_volume": 6832.4474, "trades": 46, "taker_buy_quote": 4159.47241}, {"ts": 1775606460000, "open": 1.15, "high": 1.15, "low": 1.149, "close": 1.15, "volume": 3090.97, "quote_volume": 3552.42128, "trades": 23, "taker_buy_quote": 1939.01304}, {"ts": 1775606520000, "open": 1.151, "high": 1.151, "low": 1.147, "close": 1.149, "volume": 3690.52, "quote_volume": 4238.88145, "trades": 35, "taker_buy_quote": 1549.27628}, {"ts": 1775606580000, "open": 1.149, "high": 1.15, "low": 1.147, "close": 1.147, "volume": 1811.44, "quote_volume": 2080.19606, "trades": 18, "taker_buy_quote": 374.22489}, {"ts": 1775606640000, "open": 1.146, "high": 1.147, "low": 1.144, "close": 1.147, "volume": 6391.21, "quote_volume": 7318.12677, "trades": 44, "taker_buy_quote": 3275.9714}, {"ts": 1775606700000, "open": 1.146, "high": 1.147, "low": 1.146, "close": 1.146, "volume": 1333.04, "quote_volume": 1527.76374, "trades": 12, "taker_buy_quote": 313.9893}, {"ts": 1775606760000, "open": 1.146, "high": 1.146, "low": 1.143, "close": 1.144, "volume": 2371.99, "quote_volume": 2714.44818, "trades": 23, "taker_buy_quote": 897.76708}, {"ts": 1775606820000, "open": 1.143, "high": 1.143, "low": 1.141, "close": 1.142, "volume": 300.47, "quote_volume": 343.09909, "trades": 6, "taker_buy_quote": 245.03279}, {"ts": 1775606880000, "open": 1.143, "high": 1.144, "low": 1.143, "close": 1.144, "volume": 829.77, "quote_volume": 948.60111, "trades": 9, "taker_buy_quote": 589.74483}, {"ts": 1775606940000, "open": 1.145, "high": 1.151, "low": 1.145, "close": 1.149, "volume": 10695.06, "quote_volume": 12268.08238, "trades": 65, "taker_buy_quote": 8075.93085}, {"ts": 1775607000000, "open": 1.149, "high": 1.15, "low": 1.148, "close": 1.149, "volume": 5792.84, "quote_volume": 6659.14839, "trades": 27, "taker_buy_quote": 5152.10444}, {"ts": 1775607060000, "open": 1.149, "high": 1.149, "low": 1.146, "close": 1.146, "volume": 4512.25, "quote_volume": 5175.00581, "trades": 26, "taker_buy_quote": 1038.33584}, {"ts": 1775607120000, "open": 1.146, "high": 1.148, "low": 1.146, "close": 1.148, "volume": 5142.67, "quote_volume": 5899.26749, "trades": 38, "taker_buy_quote": 4494.04912}, {"ts": 1775607180000, "open": 1.148, "high": 1.149, "low": 1.147, "close": 1.147, "volume": 3801.55, "quote_volume": 4364.43572, "trades": 39, "taker_buy_quote": 2267.98768}, {"ts": 1775607240000, "open": 1.147, "high": 1.147, "low": 1.145, "close": 1.145, "volume": 2392.22, "quote_volume": 2741.414, "trades": 26, "taker_buy_quote": 1396.002}, {"ts": 1775607300000, "open": 1.145, "high": 1.145, "low": 1.141, "close": 1.141, "volume": 2992.69, "quote_volume": 3417.98691, "trades": 35, "taker_buy_quote": 1776.68692}, {"ts": 1775607360000, "open": 1.142, "high": 1.143, "low": 1.141, "close": 1.142, "volume": 3649.26, "quote_volume": 4167.63106, "trades": 34, "taker_buy_quote": 1864.8154}, {"ts": 1775607420000, "open": 1.142, "high": 1.142, "low": 1.141, "close": 1.142, "volume": 3399.13, "quote_volume": 3880.93063, "trades": 32, "taker_buy_quote": 1947.38408}, {"ts": 1775607480000, "open": 1.142, "high": 1.143, "low": 1.142, "close": 1.143, "volume": 6772.89, "quote_volume": 7736.55112, "trades": 47, "taker_buy_quote": 5202.30942}, {"ts": 1775607540000, "open": 1.143, "high": 1.143, "low": 1.141, "close": 1.141, "volume": 2110.43, "quote_volume": 2410.81189, "trades": 26, "taker_buy_quote": 2033.78363}, {"ts": 1775607600000, "open": 1.141, "high": 1.141, "low": 1.138, "close": 1.138, "volume": 3135.76, "quote_volume": 3573.63485, "trades": 29, "taker_buy_quote": 598.6938}, {"ts": 1775607660000, "open": 1.139, "high": 1.141, "low": 1.139, "close": 1.14, "volume": 5815.42, "quote_volume": 6626.52702, "trades": 33, "taker_buy_quote": 1815.98804}, {"ts": 1775607720000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 2336.3, "quote_volume": 2661.0457, "trades": 21, "taker_buy_quote": 1793.925}, {"ts": 1775607780000, "open": 1.139, "high": 1.14, "low": 1.138, "close": 1.138, "volume": 3131.68, "quote_volume": 3565.99606, "trades": 29, "taker_buy_quote": 1230.57286}, {"ts": 1775607840000, "open": 1.139, "high": 1.14, "low": 1.138, "close": 1.138, "volume": 8324.54, "quote_volume": 9479.52363, "trades": 63, "taker_buy_quote": 4553.42303}, {"ts": 1775607900000, "open": 1.138, "high": 1.14, "low": 1.137, "close": 1.14, "volume": 7306.78, "quote_volume": 8318.37574, "trades": 47, "taker_buy_quote": 4757.06217}, {"ts": 1775607960000, "open": 1.14, "high": 1.14, "low": 1.138, "close": 1.138, "volume": 3794.61, "quote_volume": 4323.09122, "trades": 29, "taker_buy_quote": 2454.4644}, {"ts": 1775608020000, "open": 1.137, "high": 1.139, "low": 1.137, "close": 1.139, "volume": 1858.33, "quote_volume": 2114.11723, "trades": 15, "taker_buy_quote": 1200.73102}, {"ts": 1775608080000, "open": 1.138, "high": 1.139, "low": 1.137, "close": 1.137, "volume": 2933.98, "quote_volume": 3338.04122, "trades": 16, "taker_buy_quote": 1126.45686}, {"ts": 1775608140000, "open": 1.137, "high": 1.139, "low": 1.137, "close": 1.139, "volume": 5609.81, "quote_volume": 6382.1753, "trades": 34, "taker_buy_quote": 2328.81672}, {"ts": 1775608200000, "open": 1.139, "high": 1.142, "low": 1.138, "close": 1.139, "volume": 16196.29, "quote_volume": 18464.10131, "trades": 117, "taker_buy_quote": 11818.00398}, {"ts": 1775608260000, "open": 1.14, "high": 1.14, "low": 1.137, "close": 1.137, "volume": 7039.55, "quote_volume": 8009.5077, "trades": 49, "taker_buy_quote": 2785.20292}, {"ts": 1775608320000, "open": 1.136, "high": 1.138, "low": 1.136, "close": 1.138, "volume": 2553.65, "quote_volume": 2903.95099, "trades": 29, "taker_buy_quote": 2088.50733}, {"ts": 1775608380000, "open": 1.138, "high": 1.138, "low": 1.135, "close": 1.135, "volume": 4991.32, "quote_volume": 5670.5686, "trades": 47, "taker_buy_quote": 2919.28072}, {"ts": 1775608440000, "open": 1.135, "high": 1.137, "low": 1.134, "close": 1.136, "volume": 4923.88, "quote_volume": 5591.59314, "trades": 41, "taker_buy_quote": 3852.3215}, {"ts": 1775608500000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 2153.57, "quote_volume": 2446.45552, "trades": 18, "taker_buy_quote": 1639.248}, {"ts": 1775608560000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.136, "volume": 960.25, "quote_volume": 1090.7091, "trades": 13, "taker_buy_quote": 639.568}, {"ts": 1775608620000, "open": 1.136, "high": 1.137, "low": 1.136, "close": 1.136, "volume": 2305.12, "quote_volume": 2620.42708, "trades": 17, "taker_buy_quote": 2145.18382}, {"ts": 1775608680000, "open": 1.136, "high": 1.138, "low": 1.136, "close": 1.137, "volume": 3318.81, "quote_volume": 3776.21041, "trades": 21, "taker_buy_quote": 1759.39702}, {"ts": 1775608740000, "open": 1.138, "high": 1.138, "low": 1.137, "close": 1.138, "volume": 1843.92, "quote_volume": 2097.68451, "trades": 14, "taker_buy_quote": 418.16948}, {"ts": 1775608800000, "open": 1.137, "high": 1.137, "low": 1.135, "close": 1.135, "volume": 3579.25, "quote_volume": 4067.57876, "trades": 49, "taker_buy_quote": 2487.89769}, {"ts": 1775608860000, "open": 1.136, "high": 1.137, "low": 1.136, "close": 1.137, "volume": 2880.66, "quote_volume": 3274.81096, "trades": 61, "taker_buy_quote": 1946.9698}, {"ts": 1775608920000, "open": 1.137, "high": 1.138, "low": 1.136, "close": 1.137, "volume": 6971.37, "quote_volume": 7923.93965, "trades": 112, "taker_buy_quote": 2826.68877}, {"ts": 1775608980000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 881.26, "quote_volume": 1001.99262, "trades": 15, "taker_buy_quote": 401.14497}, {"ts": 1775609040000, "open": 1.137, "high": 1.137, "low": 1.136, "close": 1.136, "volume": 1422.37, "quote_volume": 1616.23274, "trades": 14, "taker_buy_quote": 565.34876}, {"ts": 1775609100000, "open": 1.136, "high": 1.137, "low": 1.136, "close": 1.136, "volume": 1757.35, "quote_volume": 1996.5086, "trades": 11, "taker_buy_quote": 637.0006}, {"ts": 1775609160000, "open": 1.136, "high": 1.136, "low": 1.134, "close": 1.136, "volume": 573.72, "quote_volume": 651.54764, "trades": 9, "taker_buy_quote": 200.81497}, {"ts": 1775609220000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 976.76, "quote_volume": 1108.99726, "trades": 8, "taker_buy_quote": 241.58176}, {"ts": 1775609280000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 1224.75, "quote_volume": 1390.09125, "trades": 8, "taker_buy_quote": 1253.4713}, {"ts": 1775609340000, "open": 1.135, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 2665.5, "quote_volume": 3027.6366, "trades": 16, "taker_buy_quote": 2777.7323}, {"ts": 1775609400000, "open": 1.135, "high": 1.137, "low": 1.135, "close": 1.137, "volume": 400.91, "quote_volume": 455.59985, "trades": 5, "taker_buy_quote": 208.1847}, {"ts": 1775609460000, "open": 1.137, "high": 1.138, "low": 1.137, "close": 1.138, "volume": 2610.77, "quote_volume": 2970.73251, "trades": 20, "taker_buy_quote": 1734.4827}, {"ts": 1775609520000, "open": 1.138, "high": 1.138, "low": 1.136, "close": 1.137, "volume": 3680.77, "quote_volume": 4182.70971, "trades": 27, "taker_buy_quote": 391.39992}, {"ts": 1775609580000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.136, "volume": 3064.73, "quote_volume": 3481.52428, "trades": 7, "taker_buy_quote": 409.66432}, {"ts": 1775609640000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 47.37, "quote_volume": 53.72639, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775609700000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 836.51, "quote_volume": 947.80677, "trades": 8, "taker_buy_quote": 46.42596}, {"ts": 1775609760000, "open": 1.133, "high": 1.135, "low": 1.133, "close": 1.135, "volume": 690.61, "quote_volume": 783.13056, "trades": 14, "taker_buy_quote": 703.31562}, {"ts": 1775609820000, "open": 1.135, "high": 1.136, "low": 1.135, "close": 1.136, "volume": 203.18, "quote_volume": 230.69899, "trades": 4, "taker_buy_quote": 219.36034}, {"ts": 1775609880000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 614.75, "quote_volume": 697.74125, "trades": 5, "taker_buy_quote": 697.74125}, {"ts": 1775609940000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 959.69, "quote_volume": 1090.20784, "trades": 9, "taker_buy_quote": 493.12624}, {"ts": 1775610000000, "open": 1.137, "high": 1.137, "low": 1.135, "close": 1.135, "volume": 1702.73, "quote_volume": 1935.20942, "trades": 25, "taker_buy_quote": 1868.45126}, {"ts": 1775610060000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610120000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 200.8, "quote_volume": 228.1088, "trades": 1, "taker_buy_quote": 228.1088}, {"ts": 1775610180000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 4.63, "quote_volume": 5.26431, "trades": 1, "taker_buy_quote": 5.26431}, {"ts": 1775610240000, "open": 1.136, "high": 1.137, "low": 1.135, "close": 1.136, "volume": 2996.46, "quote_volume": 3402.57515, "trades": 23, "taker_buy_quote": 787.76467}, {"ts": 1775610300000, "open": 1.137, "high": 1.138, "low": 1.136, "close": 1.138, "volume": 535.58, "quote_volume": 608.92946, "trades": 10, "taker_buy_quote": 367.93546}, {"ts": 1775610360000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 1436.51, "quote_volume": 1633.31187, "trades": 10, "taker_buy_quote": 697.51539}, {"ts": 1775610420000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 230.93, "quote_volume": 262.56741, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775610480000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 171.57, "quote_volume": 195.24666, "trades": 6, "taker_buy_quote": 145.76642}, {"ts": 1775610540000, "open": 1.139, "high": 1.14, "low": 1.139, "close": 1.14, "volume": 1397.26, "quote_volume": 1591.51414, "trades": 9, "taker_buy_quote": 1362.80294}, {"ts": 1775610600000, "open": 1.139, "high": 1.141, "low": 1.139, "close": 1.141, "volume": 247.01, "quote_volume": 281.45703, "trades": 6, "taker_buy_quote": 84.19362}, {"ts": 1775610660000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 178.28, "quote_volume": 203.41748, "trades": 3, "taker_buy_quote": 203.41748}, {"ts": 1775610720000, "open": 1.142, "high": 1.146, "low": 1.142, "close": 1.146, "volume": 3513.11, "quote_volume": 4022.47796, "trades": 32, "taker_buy_quote": 3955.53253}, {"ts": 1775610780000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 375.31, "quote_volume": 429.72995, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775610840000, "open": 1.146, "high": 1.146, "low": 1.145, "close": 1.145, "volume": 319.87, "quote_volume": 366.25763, "trades": 4, "taker_buy_quote": 231.94913}, {"ts": 1775610900000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610960000, "open": 1.144, "high": 1.144, "low": 1.143, "close": 1.143, "volume": 259.59, "quote_volume": 296.96596, "trades": 6, "taker_buy_quote": 190.65904}, {"ts": 1775611020000, "open": 1.143, "high": 1.143, "low": 1.143, "close": 1.143, "volume": 91.53, "quote_volume": 104.61879, "trades": 3, "taker_buy_quote": 40.99941}, {"ts": 1775611080000, "open": 1.142, "high": 1.143, "low": 1.141, "close": 1.141, "volume": 1055.04, "quote_volume": 1204.7746, "trades": 10, "taker_buy_quote": 952.99732}, {"ts": 1775611140000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 308.45, "quote_volume": 351.94145, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775611200000, "open": 1.141, "high": 1.141, "low": 1.14, "close": 1.14, "volume": 3317.98, "quote_volume": 3785.42816, "trades": 12, "taker_buy_quote": 610.18398}, {"ts": 1775611260000, "open": 1.141, "high": 1.142, "low": 1.141, "close": 1.141, "volume": 849.66, "quote_volume": 969.61236, "trades": 7, "taker_buy_quote": 741.41236}, {"ts": 1775611320000, "open": 1.142, "high": 1.145, "low": 1.142, "close": 1.145, "volume": 3349.64, "quote_volume": 3830.66606, "trades": 28, "taker_buy_quote": 3830.66606}, {"ts": 1775611380000, "open": 1.144, "high": 1.144, "low": 1.144, "close": 1.144, "volume": 84.94, "quote_volume": 97.17136, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775611440000, "open": 1.144, "high": 1.145, "low": 1.144, "close": 1.144, "volume": 231.26, "quote_volume": 264.56977, "trades": 4, "taker_buy_quote": 14.82313}, {"ts": 1775611500000, "open": 1.144, "high": 1.144, "low": 1.144, "close": 1.144, "volume": 316.16, "quote_volume": 361.68704, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775611560000, "open": 1.143, "high": 1.143, "low": 1.143, "close": 1.143, "volume": 4.55, "quote_volume": 5.20065, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775611620000, "open": 1.143, "high": 1.144, "low": 1.143, "close": 1.144, "volume": 1311.0, "quote_volume": 1499.622, "trades": 12, "taker_buy_quote": 1499.622}, {"ts": 1775611680000, "open": 1.144, "high": 1.144, "low": 1.144, "close": 1.144, "volume": 17.73, "quote_volume": 20.28312, "trades": 3, "taker_buy_quote": 20.28312}, {"ts": 1775611740000, "open": 1.144, "high": 1.144, "low": 1.144, "close": 1.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611800000, "open": 1.143, "high": 1.144, "low": 1.143, "close": 1.144, "volume": 108.12, "quote_volume": 123.68466, "trades": 2, "taker_buy_quote": 118.404}, {"ts": 1775611860000, "open": 1.143, "high": 1.143, "low": 1.141, "close": 1.141, "volume": 2234.98, "quote_volume": 2553.16223, "trades": 19, "taker_buy_quote": 1497.6732}, {"ts": 1775611920000, "open": 1.141, "high": 1.141, "low": 1.14, "close": 1.14, "volume": 300.8, "quote_volume": 343.1128, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775611980000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 265.66, "quote_volume": 303.11806, "trades": 4, "taker_buy_quote": 303.11806}, {"ts": 1775612040000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612100000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612160000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 146.95, "quote_volume": 167.66995, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775612220000, "open": 1.14, "high": 1.142, "low": 1.14, "close": 1.142, "volume": 4503.9, "quote_volume": 5138.34065, "trades": 28, "taker_buy_quote": 2641.20521}, {"ts": 1775612280000, "open": 1.143, "high": 1.144, "low": 1.143, "close": 1.144, "volume": 360.85, "quote_volume": 412.51659, "trades": 7, "taker_buy_quote": 400.67511}, {"ts": 1775612340000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 277.52, "quote_volume": 317.7604, "trades": 7, "taker_buy_quote": 163.7579}, {"ts": 1775612400000, "open": 1.146, "high": 1.146, "low": 1.146, "close": 1.146, "volume": 6.73, "quote_volume": 7.71258, "trades": 1, "taker_buy_quote": 7.71258}, {"ts": 1775612460000, "open": 1.145, "high": 1.146, "low": 1.145, "close": 1.146, "volume": 1426.18, "quote_volume": 1633.37666, "trades": 14, "taker_buy_quote": 2.30346}, {"ts": 1775612520000, "open": 1.147, "high": 1.148, "low": 1.147, "close": 1.147, "volume": 927.38, "quote_volume": 1064.14086, "trades": 10, "taker_buy_quote": 691.58379}, {"ts": 1775612580000, "open": 1.147, "high": 1.148, "low": 1.146, "close": 1.146, "volume": 782.26, "quote_volume": 897.2138, "trades": 9, "taker_buy_quote": 648.9748}, {"ts": 1775612640000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 50.0, "quote_volume": 57.35, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775612700000, "open": 1.148, "high": 1.148, "low": 1.146, "close": 1.147, "volume": 2290.27, "quote_volume": 2625.77704, "trades": 17, "taker_buy_quote": 1019.91248}, {"ts": 1775612760000, "open": 1.146, "high": 1.15, "low": 1.145, "close": 1.149, "volume": 5592.33, "quote_volume": 6425.29668, "trades": 37, "taker_buy_quote": 6389.14744}, {"ts": 1775612820000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 113.27, "quote_volume": 130.14723, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775612880000, "open": 1.149, "high": 1.149, "low": 1.148, "close": 1.148, "volume": 841.9, "quote_volume": 966.72629, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775612940000, "open": 1.149, "high": 1.151, "low": 1.149, "close": 1.151, "volume": 727.81, "quote_volume": 836.39774, "trades": 10, "taker_buy_quote": 836.39774}, {"ts": 1775613000000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 49.83, "quote_volume": 57.35433, "trades": 4, "taker_buy_quote": 13.38613}, {"ts": 1775613060000, "open": 1.151, "high": 1.151, "low": 1.15, "close": 1.151, "volume": 243.88, "quote_volume": 280.60769, "trades": 6, "taker_buy_quote": 113.56917}, {"ts": 1775613120000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 99.02, "quote_volume": 113.97202, "trades": 2, "taker_buy_quote": 104.45325}, {"ts": 1775613180000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 577.87, "quote_volume": 665.12837, "trades": 5, "taker_buy_quote": 57.55}, {"ts": 1775613240000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 50.0, "quote_volume": 57.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775613300000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 4.48, "quote_volume": 5.152, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775613360000, "open": 1.151, "high": 1.152, "low": 1.151, "close": 1.152, "volume": 1018.63, "quote_volume": 1173.26431, "trades": 8, "taker_buy_quote": 1173.26431}, {"ts": 1775613420000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 341.47, "quote_volume": 393.37344, "trades": 7, "taker_buy_quote": 373.31712}, {"ts": 1775613480000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 56.82, "quote_volume": 65.45664, "trades": 4, "taker_buy_quote": 44.928}, {"ts": 1775613540000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 117.96, "quote_volume": 135.77196, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775613600000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 362.36, "quote_volume": 417.07636, "trades": 3, "taker_buy_quote": 179.04956}, {"ts": 1775613660000, "open": 1.151, "high": 1.152, "low": 1.151, "close": 1.152, "volume": 1703.3, "quote_volume": 1961.46391, "trades": 16, "taker_buy_quote": 1716.41095}, {"ts": 1775613720000, "open": 1.151, "high": 1.151, "low": 1.15, "close": 1.15, "volume": 1109.2, "quote_volume": 1276.6805, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775613780000, "open": 1.15, "high": 1.152, "low": 1.15, "close": 1.152, "volume": 2141.6, "quote_volume": 2465.4313, "trades": 20, "taker_buy_quote": 1132.65387}, {"ts": 1775613840000, "open": 1.152, "high": 1.152, "low": 1.15, "close": 1.152, "volume": 1430.0, "quote_volume": 1646.3214, "trades": 19, "taker_buy_quote": 715.86683}, {"ts": 1775613900000, "open": 1.153, "high": 1.153, "low": 1.152, "close": 1.153, "volume": 1959.48, "quote_volume": 2257.85341, "trades": 15, "taker_buy_quote": 1010.82493}, {"ts": 1775613960000, "open": 1.153, "high": 1.154, "low": 1.153, "close": 1.154, "volume": 2723.82, "quote_volume": 3141.39404, "trades": 53, "taker_buy_quote": 3068.36405}, {"ts": 1775614020000, "open": 1.154, "high": 1.161, "low": 1.154, "close": 1.158, "volume": 21057.48, "quote_volume": 24383.05469, "trades": 100, "taker_buy_quote": 22117.3018}, {"ts": 1775614080000, "open": 1.158, "high": 1.158, "low": 1.156, "close": 1.156, "volume": 1324.87, "quote_volume": 1532.55596, "trades": 9, "taker_buy_quote": 196.79052}, {"ts": 1775614140000, "open": 1.157, "high": 1.157, "low": 1.157, "close": 1.157, "volume": 95.43, "quote_volume": 110.41251, "trades": 3, "taker_buy_quote": 110.41251}, {"ts": 1775614200000, "open": 1.157, "high": 1.158, "low": 1.156, "close": 1.158, "volume": 2185.05, "quote_volume": 2526.95595, "trades": 17, "taker_buy_quote": 716.75169}, {"ts": 1775614260000, "open": 1.157, "high": 1.159, "low": 1.157, "close": 1.157, "volume": 979.7, "quote_volume": 1134.422, "trades": 8, "taker_buy_quote": 6.01521}, {"ts": 1775614320000, "open": 1.158, "high": 1.162, "low": 1.158, "close": 1.162, "volume": 4063.76, "quote_volume": 4717.22411, "trades": 56, "taker_buy_quote": 4265.97503}, {"ts": 1775614380000, "open": 1.161, "high": 1.162, "low": 1.16, "close": 1.161, "volume": 3441.72, "quote_volume": 3995.66948, "trades": 35, "taker_buy_quote": 2907.13178}, {"ts": 1775614440000, "open": 1.16, "high": 1.16, "low": 1.156, "close": 1.156, "volume": 403.76, "quote_volume": 467.77343, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775614500000, "open": 1.158, "high": 1.159, "low": 1.157, "close": 1.158, "volume": 1412.97, "quote_volume": 1636.1883, "trades": 15, "taker_buy_quote": 740.14332}, {"ts": 1775614560000, "open": 1.156, "high": 1.157, "low": 1.155, "close": 1.156, "volume": 587.29, "quote_volume": 679.04611, "trades": 15, "taker_buy_quote": 189.51936}, {"ts": 1775614620000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 129.95, "quote_volume": 150.2222, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775614680000, "open": 1.155, "high": 1.155, "low": 1.153, "close": 1.153, "volume": 758.28, "quote_volume": 875.06948, "trades": 11, "taker_buy_quote": 351.2657}, {"ts": 1775614740000, "open": 1.154, "high": 1.154, "low": 1.153, "close": 1.153, "volume": 3912.11, "quote_volume": 4513.53131, "trades": 16, "taker_buy_quote": 1978.35662}, {"ts": 1775614800000, "open": 1.153, "high": 1.153, "low": 1.149, "close": 1.15, "volume": 1528.75, "quote_volume": 1760.13162, "trades": 21, "taker_buy_quote": 400.27169}, {"ts": 1775614860000, "open": 1.151, "high": 1.152, "low": 1.15, "close": 1.152, "volume": 1770.44, "quote_volume": 2037.37196, "trades": 16, "taker_buy_quote": 1085.44942}, {"ts": 1775614920000, "open": 1.151, "high": 1.152, "low": 1.151, "close": 1.151, "volume": 544.24, "quote_volume": 626.54176, "trades": 6, "taker_buy_quote": 139.99104}, {"ts": 1775614980000, "open": 1.151, "high": 1.154, "low": 1.15, "close": 1.152, "volume": 14484.14, "quote_volume": 16685.0918, "trades": 54, "taker_buy_quote": 12861.42517}, {"ts": 1775615040000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615100000, "open": 1.153, "high": 1.153, "low": 1.152, "close": 1.152, "volume": 335.73, "quote_volume": 386.76615, "trades": 4, "taker_buy_quote": 5.98407}, {"ts": 1775615160000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 497.31, "quote_volume": 572.40381, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775615220000, "open": 1.151, "high": 1.153, "low": 1.151, "close": 1.153, "volume": 2942.99, "quote_volume": 3390.93713, "trades": 26, "taker_buy_quote": 3159.61553}, {"ts": 1775615280000, "open": 1.152, "high": 1.154, "low": 1.152, "close": 1.152, "volume": 3069.65, "quote_volume": 3538.98016, "trades": 26, "taker_buy_quote": 1824.11802}, {"ts": 1775615340000, "open": 1.152, "high": 1.153, "low": 1.152, "close": 1.152, "volume": 1946.4, "quote_volume": 2243.03206, "trades": 17, "taker_buy_quote": 1503.05638}, {"ts": 1775615400000, "open": 1.151, "high": 1.151, "low": 1.15, "close": 1.151, "volume": 3053.89, "quote_volume": 3514.29171, "trades": 22, "taker_buy_quote": 2143.2192}, {"ts": 1775615460000, "open": 1.15, "high": 1.151, "low": 1.149, "close": 1.151, "volume": 1760.2, "quote_volume": 2024.09219, "trades": 19, "taker_buy_quote": 990.23839}, {"ts": 1775615520000, "open": 1.151, "high": 1.154, "low": 1.151, "close": 1.153, "volume": 5009.6, "quote_volume": 5776.23357, "trades": 46, "taker_buy_quote": 3315.10069}, {"ts": 1775615580000, "open": 1.152, "high": 1.152, "low": 1.151, "close": 1.152, "volume": 1693.07, "quote_volume": 1949.20269, "trades": 13, "taker_buy_quote": 1009.7404}, {"ts": 1775615640000, "open": 1.151, "high": 1.151, "low": 1.149, "close": 1.149, "volume": 360.68, "quote_volume": 414.81258, "trades": 5, "taker_buy_quote": 45.21128}, {"ts": 1775615700000, "open": 1.149, "high": 1.149, "low": 1.147, "close": 1.147, "volume": 2732.23, "quote_volume": 3134.16383, "trades": 12, "taker_buy_quote": 2275.06194}, {"ts": 1775615760000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 19.92, "quote_volume": 22.86816, "trades": 4, "taker_buy_quote": 22.86816}, {"ts": 1775615820000, "open": 1.147, "high": 1.148, "low": 1.147, "close": 1.148, "volume": 895.84, "quote_volume": 1028.03279, "trades": 13, "taker_buy_quote": 503.38918}, {"ts": 1775615880000, "open": 1.149, "high": 1.15, "low": 1.147, "close": 1.149, "volume": 2152.18, "quote_volume": 2472.23895, "trades": 29, "taker_buy_quote": 1858.86927}, {"ts": 1775615940000, "open": 1.148, "high": 1.148, "low": 1.147, "close": 1.147, "volume": 719.69, "quote_volume": 825.78107, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775616000000, "open": 1.147, "high": 1.147, "low": 1.146, "close": 1.146, "volume": 519.64, "quote_volume": 595.76638, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775616060000, "open": 1.146, "high": 1.146, "low": 1.143, "close": 1.145, "volume": 10113.51, "quote_volume": 11570.8128, "trades": 32, "taker_buy_quote": 389.80899}, {"ts": 1775616120000, "open": 1.146, "high": 1.146, "low": 1.144, "close": 1.144, "volume": 577.49, "quote_volume": 660.85974, "trades": 7, "taker_buy_quote": 235.61718}, {"ts": 1775616180000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 5.19, "quote_volume": 5.94255, "trades": 1, "taker_buy_quote": 5.94255}, {"ts": 1775616240000, "open": 1.144, "high": 1.144, "low": 1.144, "close": 1.144, "volume": 276.02, "quote_volume": 315.76688, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775616300000, "open": 1.144, "high": 1.145, "low": 1.144, "close": 1.145, "volume": 722.17, "quote_volume": 826.16767, "trades": 6, "taker_buy_quote": 726.89135}, {"ts": 1775616360000, "open": 1.144, "high": 1.144, "low": 1.144, "close": 1.144, "volume": 38.44, "quote_volume": 43.97536, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775616420000, "open": 1.144, "high": 1.146, "low": 1.144, "close": 1.146, "volume": 1175.15, "quote_volume": 1345.54714, "trades": 14, "taker_buy_quote": 1340.05594}, {"ts": 1775616480000, "open": 1.146, "high": 1.147, "low": 1.146, "close": 1.147, "volume": 463.4, "quote_volume": 531.06678, "trades": 7, "taker_buy_quote": 531.06678}, {"ts": 1775616540000, "open": 1.147, "high": 1.148, "low": 1.147, "close": 1.148, "volume": 101.38, "quote_volume": 116.37551, "trades": 5, "taker_buy_quote": 116.37551}, {"ts": 1775616600000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 555.06, "quote_volume": 637.76394, "trades": 9, "taker_buy_quote": 637.76394}, {"ts": 1775616660000, "open": 1.149, "high": 1.152, "low": 1.149, "close": 1.152, "volume": 2155.25, "quote_volume": 2477.25171, "trades": 18, "taker_buy_quote": 2419.75575}, {"ts": 1775616720000, "open": 1.151, "high": 1.152, "low": 1.15, "close": 1.15, "volume": 1903.78, "quote_volume": 2190.68074, "trades": 22, "taker_buy_quote": 151.10784}, {"ts": 1775616780000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 200.8, "quote_volume": 230.92, "trades": 2, "taker_buy_quote": 230.92}, {"ts": 1775616840000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616900000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 913.37, "quote_volume": 1051.28887, "trades": 10, "taker_buy_quote": 479.36848}, {"ts": 1775616960000, "open": 1.15, "high": 1.151, "low": 1.15, "close": 1.15, "volume": 693.86, "quote_volume": 797.94419, "trades": 10, "taker_buy_quote": 5.97369}, {"ts": 1775617020000, "open": 1.15, "high": 1.151, "low": 1.15, "close": 1.151, "volume": 816.19, "quote_volume": 938.8875, "trades": 20, "taker_buy_quote": 938.8875}, {"ts": 1775617080000, "open": 1.151, "high": 1.152, "low": 1.151, "close": 1.152, "volume": 307.82, "quote_volume": 354.33187, "trades": 7, "taker_buy_quote": 330.69033}, {"ts": 1775617140000, "open": 1.151, "high": 1.152, "low": 1.151, "close": 1.152, "volume": 52.37, "quote_volume": 60.31506, "trades": 4, "taker_buy_quote": 42.84288}, {"ts": 1775617200000, "open": 1.151, "high": 1.152, "low": 1.151, "close": 1.152, "volume": 44.59, "quote_volume": 51.32828, "trades": 2, "taker_buy_quote": 51.32828}, {"ts": 1775617260000, "open": 1.152, "high": 1.155, "low": 1.152, "close": 1.155, "volume": 1875.69, "quote_volume": 2162.57888, "trades": 21, "taker_buy_quote": 1271.80628}, {"ts": 1775617320000, "open": 1.155, "high": 1.156, "low": 1.155, "close": 1.155, "volume": 99.25, "quote_volume": 114.63894, "trades": 4, "taker_buy_quote": 11.99409}, {"ts": 1775617380000, "open": 1.154, "high": 1.154, "low": 1.153, "close": 1.153, "volume": 169.83, "quote_volume": 195.97514, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775617440000, "open": 1.153, "high": 1.155, "low": 1.153, "close": 1.155, "volume": 230.88, "quote_volume": 266.34649, "trades": 6, "taker_buy_quote": 157.71083}, {"ts": 1775617500000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617560000, "open": 1.155, "high": 1.155, "low": 1.154, "close": 1.154, "volume": 694.41, "quote_volume": 801.80315, "trades": 10, "taker_buy_quote": 419.496}, {"ts": 1775617620000, "open": 1.154, "high": 1.155, "low": 1.154, "close": 1.154, "volume": 912.52, "quote_volume": 1053.66747, "trades": 10, "taker_buy_quote": 640.2467}, {"ts": 1775617680000, "open": 1.154, "high": 1.156, "low": 1.153, "close": 1.156, "volume": 641.23, "quote_volume": 740.37584, "trades": 16, "taker_buy_quote": 546.80298}, {"ts": 1775617740000, "open": 1.156, "high": 1.156, "low": 1.155, "close": 1.155, "volume": 782.42, "quote_volume": 903.98992, "trades": 11, "taker_buy_quote": 506.5863}, {"ts": 1775617800000, "open": 1.155, "high": 1.156, "low": 1.155, "close": 1.156, "volume": 2024.02, "quote_volume": 2339.5427, "trades": 11, "taker_buy_quote": 2330.3027}, {"ts": 1775617860000, "open": 1.155, "high": 1.155, "low": 1.154, "close": 1.154, "volume": 705.79, "quote_volume": 814.59641, "trades": 9, "taker_buy_quote": 14.9919}, {"ts": 1775617920000, "open": 1.154, "high": 1.154, "low": 1.153, "close": 1.153, "volume": 566.86, "quote_volume": 653.81157, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775617980000, "open": 1.154, "high": 1.156, "low": 1.154, "close": 1.156, "volume": 3004.26, "quote_volume": 3467.11985, "trades": 21, "taker_buy_quote": 2575.58071}, {"ts": 1775618040000, "open": 1.156, "high": 1.156, "low": 1.155, "close": 1.155, "volume": 1609.89, "quote_volume": 1860.705, "trades": 11, "taker_buy_quote": 1488.04425}, {"ts": 1775618100000, "open": 1.155, "high": 1.156, "low": 1.155, "close": 1.155, "volume": 840.47, "quote_volume": 970.76918, "trades": 7, "taker_buy_quote": 82.63193}, {"ts": 1775618160000, "open": 1.155, "high": 1.155, "low": 1.154, "close": 1.155, "volume": 1011.72, "quote_volume": 1168.51757, "trades": 8, "taker_buy_quote": 812.02275}, {"ts": 1775618220000, "open": 1.154, "high": 1.154, "low": 1.152, "close": 1.152, "volume": 2684.5, "quote_volume": 3092.8319, "trades": 15, "taker_buy_quote": 631.3376}, {"ts": 1775618280000, "open": 1.152, "high": 1.152, "low": 1.15, "close": 1.151, "volume": 4509.84, "quote_volume": 5189.1008, "trades": 33, "taker_buy_quote": 405.9461}, {"ts": 1775618340000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 2183.58, "quote_volume": 2513.30058, "trades": 5, "taker_buy_quote": 231.1208}, {"ts": 1775618400000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 2821.61, "quote_volume": 3247.67311, "trades": 5, "taker_buy_quote": 5.97369}, {"ts": 1775618460000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 5.19, "quote_volume": 5.97888, "trades": 1, "taker_buy_quote": 5.97888}, {"ts": 1775618520000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 315.42, "quote_volume": 363.04842, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775618580000, "open": 1.152, "high": 1.152, "low": 1.151, "close": 1.151, "volume": 299.48, "quote_volume": 344.70667, "trades": 3, "taker_buy_quote": 5.97888}, {"ts": 1775618640000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 13.87, "quote_volume": 15.96437, "trades": 2, "taker_buy_quote": 15.96437}, {"ts": 1775618700000, "open": 1.15, "high": 1.151, "low": 1.15, "close": 1.151, "volume": 243.03, "quote_volume": 279.60613, "trades": 3, "taker_buy_quote": 139.99613}, {"ts": 1775618760000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618820000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 4.34, "quote_volume": 4.99534, "trades": 1, "taker_buy_quote": 4.99534}, {"ts": 1775618880000, "open": 1.151, "high": 1.152, "low": 1.151, "close": 1.151, "volume": 1499.77, "quote_volume": 1727.49534, "trades": 12, "taker_buy_quote": 1480.98054}, {"ts": 1775618940000, "open": 1.152, "high": 1.153, "low": 1.152, "close": 1.153, "volume": 632.72, "quote_volume": 729.03863, "trades": 8, "taker_buy_quote": 729.03863}, {"ts": 1775619000000, "open": 1.153, "high": 1.153, "low": 1.152, "close": 1.152, "volume": 1240.34, "quote_volume": 1429.57688, "trades": 13, "taker_buy_quote": 813.0956}, {"ts": 1775619060000, "open": 1.153, "high": 1.153, "low": 1.151, "close": 1.151, "volume": 1957.1, "quote_volume": 2254.41348, "trades": 29, "taker_buy_quote": 1325.96959}, {"ts": 1775619120000, "open": 1.152, "high": 1.152, "low": 1.151, "close": 1.152, "volume": 388.6, "quote_volume": 447.66032, "trades": 9, "taker_buy_quote": 253.11744}, {"ts": 1775619180000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 1000.0, "quote_volume": 1152.0, "trades": 3, "taker_buy_quote": 411.96672}, {"ts": 1775619240000, "open": 1.153, "high": 1.153, "low": 1.151, "close": 1.151, "volume": 1170.15, "quote_volume": 1347.49065, "trades": 12, "taker_buy_quote": 5.98407}, {"ts": 1775619300000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 162.0, "quote_volume": 186.462, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775619360000, "open": 1.152, "high": 1.152, "low": 1.151, "close": 1.152, "volume": 1329.22, "quote_volume": 1529.9426, "trades": 10, "taker_buy_quote": 11.95776}, {"ts": 1775619420000, "open": 1.151, "high": 1.152, "low": 1.151, "close": 1.151, "volume": 453.41, "quote_volume": 521.8801, "trades": 4, "taker_buy_quote": 104.2973}, {"ts": 1775619480000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619540000, "open": 1.151, "high": 1.152, "low": 1.151, "close": 1.151, "volume": 737.25, "quote_volume": 848.57994, "trades": 9, "taker_buy_quote": 249.56501}, {"ts": 1775619600000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 328.44, "quote_volume": 378.03444, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775619660000, "open": 1.151, "high": 1.152, "low": 1.151, "close": 1.151, "volume": 1721.72, "quote_volume": 1981.70491, "trades": 10, "taker_buy_quote": 1247.44748}, {"ts": 1775619720000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 436.41, "quote_volume": 502.74432, "trades": 8, "taker_buy_quote": 343.24992}, {"ts": 1775619780000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 451.08, "quote_volume": 519.19308, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775619840000, "open": 1.151, "high": 1.152, "low": 1.151, "close": 1.152, "volume": 31.14, "quote_volume": 35.84733, "trades": 2, "taker_buy_quote": 5.97888}, {"ts": 1775619900000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 977.04, "quote_volume": 1124.57304, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775619960000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620020000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620080000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620140000, "open": 1.151, "high": 1.151, "low": 1.15, "close": 1.151, "volume": 257.15, "quote_volume": 295.91847, "trades": 3, "taker_buy_quote": 191.82566}, {"ts": 1775620200000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 486.41, "quote_volume": 559.85791, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775620260000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620320000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620380000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 29.31, "quote_volume": 33.7065, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775620440000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 8.68, "quote_volume": 9.99068, "trades": 1, "taker_buy_quote": 9.99068}, {"ts": 1775620500000, "open": 1.151, "high": 1.152, "low": 1.151, "close": 1.152, "volume": 39.69, "quote_volume": 45.68838, "trades": 4, "taker_buy_quote": 45.68838}, {"ts": 1775620560000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620620000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 6.91, "quote_volume": 7.96032, "trades": 1, "taker_buy_quote": 7.96032}, {"ts": 1775620680000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 147.14, "quote_volume": 169.35814, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775620740000, "open": 1.151, "high": 1.152, "low": 1.151, "close": 1.152, "volume": 397.3, "quote_volume": 457.29749, "trades": 5, "taker_buy_quote": 457.29749}, {"ts": 1775620800000, "open": 1.152, "high": 1.152, "low": 1.151, "close": 1.151, "volume": 253.96, "quote_volume": 292.50011, "trades": 7, "taker_buy_quote": 221.3568}, {"ts": 1775620860000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 5.19, "quote_volume": 5.97888, "trades": 1, "taker_buy_quote": 5.97888}, {"ts": 1775620920000, "open": 1.151, "high": 1.152, "low": 1.151, "close": 1.151, "volume": 482.01, "quote_volume": 554.7987, "trades": 7, "taker_buy_quote": 270.81247}, {"ts": 1775620980000, "open": 1.152, "high": 1.153, "low": 1.152, "close": 1.153, "volume": 2274.34, "quote_volume": 2620.67614, "trades": 17, "taker_buy_quote": 2620.67614}, {"ts": 1775621040000, "open": 1.153, "high": 1.153, "low": 1.152, "close": 1.152, "volume": 938.94, "quote_volume": 1082.28339, "trades": 10, "taker_buy_quote": 88.27368}, {"ts": 1775621100000, "open": 1.152, "high": 1.156, "low": 1.152, "close": 1.154, "volume": 10579.42, "quote_volume": 12206.33181, "trades": 61, "taker_buy_quote": 9502.09437}, {"ts": 1775621160000, "open": 1.153, "high": 1.153, "low": 1.152, "close": 1.153, "volume": 7345.61, "quote_volume": 8469.11936, "trades": 37, "taker_buy_quote": 803.84854}, {"ts": 1775621220000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 8.68, "quote_volume": 10.00804, "trades": 2, "taker_buy_quote": 10.00804}, {"ts": 1775621280000, "open": 1.154, "high": 1.154, "low": 1.152, "close": 1.152, "volume": 826.04, "quote_volume": 952.30167, "trades": 13, "taker_buy_quote": 21.99524}, {"ts": 1775621340000, "open": 1.153, "high": 1.153, "low": 1.152, "close": 1.153, "volume": 1563.66, "quote_volume": 1802.5514, "trades": 12, "taker_buy_quote": 1220.01236}, {"ts": 1775621400000, "open": 1.152, "high": 1.153, "low": 1.152, "close": 1.153, "volume": 409.51, "quote_volume": 472.15754, "trades": 4, "taker_buy_quote": 463.52906}, {"ts": 1775621460000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 5.19, "quote_volume": 5.98926, "trades": 1, "taker_buy_quote": 5.98926}, {"ts": 1775621520000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 349.44, "quote_volume": 403.25376, "trades": 4, "taker_buy_quote": 4.02746}, {"ts": 1775621580000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 20.36, "quote_volume": 23.5158, "trades": 4, "taker_buy_quote": 23.5158}, {"ts": 1775621640000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 9.51, "quote_volume": 10.98405, "trades": 1, "taker_buy_quote": 10.98405}, {"ts": 1775621700000, "open": 1.155, "high": 1.157, "low": 1.155, "close": 1.156, "volume": 5893.9, "quote_volume": 6812.77866, "trades": 23, "taker_buy_quote": 2360.24681}, {"ts": 1775621760000, "open": 1.156, "high": 1.156, "low": 1.155, "close": 1.155, "volume": 428.28, "quote_volume": 494.66859, "trades": 9, "taker_buy_quote": 5.99964}, {"ts": 1775621820000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621880000, "open": 1.155, "high": 1.156, "low": 1.155, "close": 1.156, "volume": 719.32, "quote_volume": 830.81979, "trades": 6, "taker_buy_quote": 830.81979}, {"ts": 1775621940000, "open": 1.155, "high": 1.155, "low": 1.154, "close": 1.155, "volume": 3633.28, "quote_volume": 4194.6004, "trades": 17, "taker_buy_quote": 231.924}, {"ts": 1775622000000, "open": 1.155, "high": 1.157, "low": 1.155, "close": 1.157, "volume": 2359.99, "quote_volume": 2727.36272, "trades": 41, "taker_buy_quote": 2495.43872}, {"ts": 1775622060000, "open": 1.157, "high": 1.158, "low": 1.157, "close": 1.157, "volume": 1384.3, "quote_volume": 1601.64029, "trades": 22, "taker_buy_quote": 1039.2573}, {"ts": 1775622120000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 457.01, "quote_volume": 528.30356, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775622180000, "open": 1.155, "high": 1.155, "low": 1.154, "close": 1.154, "volume": 906.32, "quote_volume": 1046.27262, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775622240000, "open": 1.154, "high": 1.155, "low": 1.154, "close": 1.155, "volume": 872.43, "quote_volume": 1006.78941, "trades": 5, "taker_buy_quote": 1006.78941}, {"ts": 1775622300000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622360000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 5.19, "quote_volume": 5.99445, "trades": 1, "taker_buy_quote": 5.99445}, {"ts": 1775622420000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622480000, "open": 1.154, "high": 1.157, "low": 1.154, "close": 1.157, "volume": 1245.48, "quote_volume": 1440.0119, "trades": 23, "taker_buy_quote": 1126.29033}, {"ts": 1775622540000, "open": 1.157, "high": 1.158, "low": 1.156, "close": 1.156, "volume": 379.44, "quote_volume": 438.67742, "trades": 10, "taker_buy_quote": 45.81082}, {"ts": 1775622600000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 217.39, "quote_volume": 251.08545, "trades": 8, "taker_buy_quote": 226.09125}, {"ts": 1775622660000, "open": 1.154, "high": 1.154, "low": 1.153, "close": 1.154, "volume": 77.75, "quote_volume": 89.6726, "trades": 8, "taker_buy_quote": 5.98926}, {"ts": 1775622720000, "open": 1.154, "high": 1.155, "low": 1.154, "close": 1.155, "volume": 297.25, "quote_volume": 343.08442, "trades": 15, "taker_buy_quote": 139.4842}, {"ts": 1775622780000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 5.19, "quote_volume": 5.99445, "trades": 1, "taker_buy_quote": 5.99445}, {"ts": 1775622840000, "open": 1.155, "high": 1.158, "low": 1.155, "close": 1.157, "volume": 2245.77, "quote_volume": 2595.82901, "trades": 38, "taker_buy_quote": 2556.02821}, {"ts": 1775622900000, "open": 1.158, "high": 1.158, "low": 1.157, "close": 1.158, "volume": 1732.21, "quote_volume": 2004.67336, "trades": 19, "taker_buy_quote": 1278.05422}, {"ts": 1775622960000, "open": 1.158, "high": 1.158, "low": 1.158, "close": 1.158, "volume": 22.45, "quote_volume": 25.9971, "trades": 1, "taker_buy_quote": 25.9971}, {"ts": 1775623020000, "open": 1.158, "high": 1.16, "low": 1.158, "close": 1.158, "volume": 9244.29, "quote_volume": 10712.23187, "trades": 89, "taker_buy_quote": 5139.18875}, {"ts": 1775623080000, "open": 1.159, "high": 1.16, "low": 1.158, "close": 1.159, "volume": 8752.15, "quote_volume": 10139.19081, "trades": 80, "taker_buy_quote": 3590.62488}, {"ts": 1775623140000, "open": 1.159, "high": 1.16, "low": 1.158, "close": 1.159, "volume": 980.72, "quote_volume": 1136.658, "trades": 10, "taker_buy_quote": 634.5244}, {"ts": 1775623200000, "open": 1.159, "high": 1.16, "low": 1.158, "close": 1.159, "volume": 785.41, "quote_volume": 910.38435, "trades": 6, "taker_buy_quote": 512.95481}, {"ts": 1775623260000, "open": 1.158, "high": 1.159, "low": 1.158, "close": 1.159, "volume": 333.42, "quote_volume": 386.16378, "trades": 10, "taker_buy_quote": 198.56778}, {"ts": 1775623320000, "open": 1.159, "high": 1.159, "low": 1.159, "close": 1.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623380000, "open": 1.158, "high": 1.158, "low": 1.158, "close": 1.158, "volume": 536.51, "quote_volume": 621.27858, "trades": 5, "taker_buy_quote": 325.98858}, {"ts": 1775623440000, "open": 1.158, "high": 1.158, "low": 1.157, "close": 1.157, "volume": 257.75, "quote_volume": 298.3485, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775623500000, "open": 1.157, "high": 1.157, "low": 1.157, "close": 1.157, "volume": 25.29, "quote_volume": 29.26053, "trades": 2, "taker_buy_quote": 29.26053}, {"ts": 1775623560000, "open": 1.156, "high": 1.157, "low": 1.156, "close": 1.157, "volume": 242.5, "quote_volume": 280.451, "trades": 2, "taker_buy_quote": 139.997}, {"ts": 1775623620000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 852.51, "quote_volume": 985.50156, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775623680000, "open": 1.155, "high": 1.157, "low": 1.155, "close": 1.157, "volume": 361.71, "quote_volume": 418.12295, "trades": 7, "taker_buy_quote": 351.31359}, {"ts": 1775623740000, "open": 1.157, "high": 1.158, "low": 1.156, "close": 1.156, "volume": 439.11, "quote_volume": 507.94875, "trades": 6, "taker_buy_quote": 21.05102}, {"ts": 1775623800000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 120.09, "quote_volume": 138.82404, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775623860000, "open": 1.156, "high": 1.157, "low": 1.155, "close": 1.155, "volume": 289.78, "quote_volume": 334.96628, "trades": 4, "taker_buy_quote": 225.24023}, {"ts": 1775623920000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 26.68, "quote_volume": 30.8154, "trades": 4, "taker_buy_quote": 5.8212}, {"ts": 1775623980000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624040000, "open": 1.155, "high": 1.155, "low": 1.154, "close": 1.154, "volume": 21.97, "quote_volume": 25.35859, "trades": 3, "taker_buy_quote": 6.01755}, {"ts": 1775624100000, "open": 1.155, "high": 1.159, "low": 1.155, "close": 1.159, "volume": 23453.34, "quote_volume": 27141.01075, "trades": 196, "taker_buy_quote": 9893.18803}, {"ts": 1775624160000, "open": 1.158, "high": 1.159, "low": 1.158, "close": 1.159, "volume": 391.02, "quote_volume": 453.18744, "trades": 9, "taker_buy_quote": 447.69852}, {"ts": 1775624220000, "open": 1.159, "high": 1.159, "low": 1.158, "close": 1.158, "volume": 4922.34, "quote_volume": 5701.17726, "trades": 27, "taker_buy_quote": 863.15366}, {"ts": 1775624280000, "open": 1.158, "high": 1.159, "low": 1.157, "close": 1.158, "volume": 2261.56, "quote_volume": 2619.13577, "trades": 20, "taker_buy_quote": 1125.02844}, {"ts": 1775624340000, "open": 1.158, "high": 1.159, "low": 1.157, "close": 1.157, "volume": 7763.65, "quote_volume": 8987.46153, "trades": 34, "taker_buy_quote": 2809.23289}, {"ts": 1775624400000, "open": 1.157, "high": 1.16, "low": 1.157, "close": 1.16, "volume": 8528.37, "quote_volume": 9884.98043, "trades": 79, "taker_buy_quote": 6652.10436}, {"ts": 1775624460000, "open": 1.159, "high": 1.16, "low": 1.156, "close": 1.156, "volume": 5969.87, "quote_volume": 6914.27902, "trades": 59, "taker_buy_quote": 2723.21759}, {"ts": 1775624520000, "open": 1.156, "high": 1.156, "low": 1.154, "close": 1.154, "volume": 879.26, "quote_volume": 1015.52511, "trades": 15, "taker_buy_quote": 170.91327}, {"ts": 1775624580000, "open": 1.155, "high": 1.156, "low": 1.155, "close": 1.156, "volume": 1070.95, "quote_volume": 1237.38377, "trades": 10, "taker_buy_quote": 1228.28237}, {"ts": 1775624640000, "open": 1.156, "high": 1.157, "low": 1.156, "close": 1.157, "volume": 189.32, "quote_volume": 219.00346, "trades": 5, "taker_buy_quote": 183.02874}, {"ts": 1775624700000, "open": 1.157, "high": 1.157, "low": 1.157, "close": 1.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624760000, "open": 1.157, "high": 1.157, "low": 1.157, "close": 1.157, "volume": 47.74, "quote_volume": 55.23518, "trades": 1, "taker_buy_quote": 55.23518}, {"ts": 1775624820000, "open": 1.157, "high": 1.157, "low": 1.157, "close": 1.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624880000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 5.2, "quote_volume": 6.0112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775624940000, "open": 1.157, "high": 1.159, "low": 1.157, "close": 1.158, "volume": 988.39, "quote_volume": 1144.51065, "trades": 19, "taker_buy_quote": 1138.51221}, {"ts": 1775625000000, "open": 1.159, "high": 1.16, "low": 1.159, "close": 1.159, "volume": 1059.04, "quote_volume": 1227.43255, "trades": 10, "taker_buy_quote": 189.98847}, {"ts": 1775625060000, "open": 1.159, "high": 1.159, "low": 1.159, "close": 1.159, "volume": 6.07, "quote_volume": 7.03513, "trades": 1, "taker_buy_quote": 7.03513}, {"ts": 1775625120000, "open": 1.158, "high": 1.158, "low": 1.157, "close": 1.157, "volume": 3401.57, "quote_volume": 3938.64517, "trades": 13, "taker_buy_quote": 200.25356}, {"ts": 1775625180000, "open": 1.157, "high": 1.157, "low": 1.157, "close": 1.157, "volume": 259.48, "quote_volume": 300.21836, "trades": 2, "taker_buy_quote": 200.21885}, {"ts": 1775625240000, "open": 1.157, "high": 1.157, "low": 1.157, "close": 1.157, "volume": 330.79, "quote_volume": 382.72403, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775625300000, "open": 1.157, "high": 1.157, "low": 1.157, "close": 1.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625360000, "open": 1.158, "high": 1.161, "low": 1.158, "close": 1.159, "volume": 3514.8, "quote_volume": 4072.80944, "trades": 40, "taker_buy_quote": 1939.86279}, {"ts": 1775625420000, "open": 1.159, "high": 1.159, "low": 1.159, "close": 1.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625480000, "open": 1.159, "high": 1.159, "low": 1.159, "close": 1.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625540000, "open": 1.158, "high": 1.158, "low": 1.157, "close": 1.158, "volume": 192.68, "quote_volume": 223.11244, "trades": 5, "taker_buy_quote": 200.3919}, {"ts": 1775625600000, "open": 1.157, "high": 1.157, "low": 1.157, "close": 1.157, "volume": 24.01, "quote_volume": 27.77957, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775625660000, "open": 1.157, "high": 1.158, "low": 1.156, "close": 1.156, "volume": 921.84, "quote_volume": 1066.32604, "trades": 15, "taker_buy_quote": 135.5439}, {"ts": 1775625720000, "open": 1.156, "high": 1.158, "low": 1.156, "close": 1.158, "volume": 514.65, "quote_volume": 595.33152, "trades": 9, "taker_buy_quote": 595.33152}, {"ts": 1775625780000, "open": 1.157, "high": 1.157, "low": 1.157, "close": 1.157, "volume": 602.94, "quote_volume": 697.60158, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775625840000, "open": 1.157, "high": 1.158, "low": 1.157, "close": 1.157, "volume": 749.85, "quote_volume": 867.5874, "trades": 7, "taker_buy_quote": 329.31629}, {"ts": 1775625900000, "open": 1.157, "high": 1.157, "low": 1.157, "close": 1.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625960000, "open": 1.156, "high": 1.156, "low": 1.155, "close": 1.156, "volume": 846.35, "quote_volume": 978.36056, "trades": 9, "taker_buy_quote": 832.59744}, {"ts": 1775626020000, "open": 1.156, "high": 1.156, "low": 1.155, "close": 1.155, "volume": 4658.86, "quote_volume": 5385.18621, "trades": 12, "taker_buy_quote": 241.91475}, {"ts": 1775626080000, "open": 1.156, "high": 1.156, "low": 1.155, "close": 1.155, "volume": 191.25, "quote_volume": 221.06701, "trades": 3, "taker_buy_quote": 200.28856}, {"ts": 1775626140000, "open": 1.156, "high": 1.16, "low": 1.156, "close": 1.16, "volume": 6809.44, "quote_volume": 7885.28518, "trades": 54, "taker_buy_quote": 5955.87817}, {"ts": 1775626200000, "open": 1.16, "high": 1.16, "low": 1.159, "close": 1.159, "volume": 843.56, "quote_volume": 978.25952, "trades": 14, "taker_buy_quote": 224.5644}, {"ts": 1775626260000, "open": 1.159, "high": 1.159, "low": 1.159, "close": 1.159, "volume": 232.46, "quote_volume": 269.42114, "trades": 7, "taker_buy_quote": 108.87646}, {"ts": 1775626320000, "open": 1.158, "high": 1.158, "low": 1.157, "close": 1.158, "volume": 445.16, "quote_volume": 515.48678, "trades": 10, "taker_buy_quote": 340.69518}, {"ts": 1775626380000, "open": 1.159, "high": 1.16, "low": 1.158, "close": 1.159, "volume": 3115.88, "quote_volume": 3612.18123, "trades": 24, "taker_buy_quote": 2094.09933}, {"ts": 1775626440000, "open": 1.158, "high": 1.159, "low": 1.158, "close": 1.158, "volume": 153.7, "quote_volume": 178.0368, "trades": 6, "taker_buy_quote": 60.4998}, {"ts": 1775626500000, "open": 1.158, "high": 1.159, "low": 1.158, "close": 1.159, "volume": 572.3, "quote_volume": 663.07449, "trades": 7, "taker_buy_quote": 626.56275}, {"ts": 1775626560000, "open": 1.159, "high": 1.159, "low": 1.158, "close": 1.159, "volume": 852.95, "quote_volume": 988.20625, "trades": 9, "taker_buy_quote": 147.59865}, {"ts": 1775626620000, "open": 1.158, "high": 1.16, "low": 1.158, "close": 1.159, "volume": 557.06, "quote_volume": 645.97403, "trades": 7, "taker_buy_quote": 405.6636}, {"ts": 1775626680000, "open": 1.16, "high": 1.162, "low": 1.16, "close": 1.161, "volume": 3185.81, "quote_volume": 3698.13364, "trades": 28, "taker_buy_quote": 2769.81004}, {"ts": 1775626740000, "open": 1.16, "high": 1.163, "low": 1.158, "close": 1.158, "volume": 15237.14, "quote_volume": 17684.08072, "trades": 71, "taker_buy_quote": 6210.76361}, {"ts": 1775626800000, "open": 1.158, "high": 1.158, "low": 1.157, "close": 1.157, "volume": 1774.53, "quote_volume": 2054.8925, "trades": 11, "taker_buy_quote": 1199.32902}, {"ts": 1775626860000, "open": 1.158, "high": 1.16, "low": 1.158, "close": 1.159, "volume": 3874.36, "quote_volume": 4489.85228, "trades": 24, "taker_buy_quote": 3468.58453}, {"ts": 1775626920000, "open": 1.159, "high": 1.16, "low": 1.159, "close": 1.16, "volume": 351.39, "quote_volume": 407.31427, "trades": 4, "taker_buy_quote": 407.31427}, {"ts": 1775626980000, "open": 1.16, "high": 1.161, "low": 1.16, "close": 1.16, "volume": 1246.9, "quote_volume": 1446.40919, "trades": 9, "taker_buy_quote": 123.85839}, {"ts": 1775627040000, "open": 1.16, "high": 1.16, "low": 1.16, "close": 1.16, "volume": 201.3, "quote_volume": 233.508, "trades": 2, "taker_buy_quote": 233.508}, {"ts": 1775627100000, "open": 1.16, "high": 1.161, "low": 1.16, "close": 1.161, "volume": 205.99, "quote_volume": 238.95359, "trades": 2, "taker_buy_quote": 238.95359}, {"ts": 1775627160000, "open": 1.16, "high": 1.16, "low": 1.16, "close": 1.16, "volume": 156.0, "quote_volume": 180.96, "trades": 2, "taker_buy_quote": 180.96}, {"ts": 1775627220000, "open": 1.16, "high": 1.16, "low": 1.16, "close": 1.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627280000, "open": 1.16, "high": 1.16, "low": 1.16, "close": 1.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627340000, "open": 1.16, "high": 1.16, "low": 1.16, "close": 1.16, "volume": 5.19, "quote_volume": 6.0204, "trades": 1, "taker_buy_quote": 6.0204}, {"ts": 1775627400000, "open": 1.16, "high": 1.161, "low": 1.16, "close": 1.161, "volume": 150.74, "quote_volume": 174.86359, "trades": 4, "taker_buy_quote": 6.02559}, {"ts": 1775627460000, "open": 1.16, "high": 1.162, "low": 1.16, "close": 1.162, "volume": 1347.4, "quote_volume": 1564.20904, "trades": 7, "taker_buy_quote": 1216.20904}, {"ts": 1775627520000, "open": 1.161, "high": 1.161, "low": 1.16, "close": 1.16, "volume": 4842.37, "quote_volume": 5617.86726, "trades": 22, "taker_buy_quote": 2106.28319}, {"ts": 1775627580000, "open": 1.161, "high": 1.161, "low": 1.159, "close": 1.159, "volume": 396.74, "quote_volume": 459.87104, "trades": 6, "taker_buy_quote": 6.02559}, {"ts": 1775627640000, "open": 1.158, "high": 1.159, "low": 1.158, "close": 1.159, "volume": 97.62, "quote_volume": 113.06396, "trades": 3, "taker_buy_quote": 23.18}, {"ts": 1775627700000, "open": 1.159, "high": 1.159, "low": 1.159, "close": 1.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627760000, "open": 1.158, "high": 1.158, "low": 1.158, "close": 1.158, "volume": 2792.01, "quote_volume": 3233.14758, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775627820000, "open": 1.158, "high": 1.158, "low": 1.157, "close": 1.157, "volume": 144.19, "quote_volume": 166.83302, "trades": 4, "taker_buy_quote": 6.01002}, {"ts": 1775627880000, "open": 1.158, "high": 1.158, "low": 1.158, "close": 1.158, "volume": 5.19, "quote_volume": 6.01002, "trades": 1, "taker_buy_quote": 6.01002}, {"ts": 1775627940000, "open": 1.158, "high": 1.158, "low": 1.157, "close": 1.158, "volume": 1381.92, "quote_volume": 1599.22724, "trades": 11, "taker_buy_quote": 1346.79298}, {"ts": 1775628000000, "open": 1.158, "high": 1.158, "low": 1.157, "close": 1.157, "volume": 11.47, "quote_volume": 13.27598, "trades": 2, "taker_buy_quote": 6.01002}, {"ts": 1775628060000, "open": 1.157, "high": 1.158, "low": 1.155, "close": 1.157, "volume": 2006.92, "quote_volume": 2321.33604, "trades": 18, "taker_buy_quote": 1470.30922}, {"ts": 1775628120000, "open": 1.156, "high": 1.157, "low": 1.156, "close": 1.157, "volume": 828.24, "quote_volume": 958.22168, "trades": 9, "taker_buy_quote": 898.10968}, {"ts": 1775628180000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 1344.78, "quote_volume": 1553.2209, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775628240000, "open": 1.155, "high": 1.155, "low": 1.154, "close": 1.155, "volume": 625.89, "quote_volume": 722.85624, "trades": 20, "taker_buy_quote": 207.1146}, {"ts": 1775628300000, "open": 1.156, "high": 1.156, "low": 1.154, "close": 1.154, "volume": 1275.41, "quote_volume": 1472.45837, "trades": 14, "taker_buy_quote": 5.99964}, {"ts": 1775628360000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 1902.93, "quote_volume": 2195.98122, "trades": 13, "taker_buy_quote": 1293.47244}, {"ts": 1775628420000, "open": 1.154, "high": 1.154, "low": 1.152, "close": 1.152, "volume": 3791.71, "quote_volume": 4371.62714, "trades": 19, "taker_buy_quote": 192.61326}, {"ts": 1775628480000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 413.89, "quote_volume": 476.80128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628540000, "open": 1.151, "high": 1.152, "low": 1.151, "close": 1.152, "volume": 518.28, "quote_volume": 596.62646, "trades": 4, "taker_buy_quote": 99.27936}, {"ts": 1775628600000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 5.19, "quote_volume": 5.97888, "trades": 1, "taker_buy_quote": 5.97888}, {"ts": 1775628660000, "open": 1.152, "high": 1.153, "low": 1.152, "close": 1.152, "volume": 2767.0, "quote_volume": 3187.95356, "trades": 21, "taker_buy_quote": 1458.28316}, {"ts": 1775628720000, "open": 1.152, "high": 1.153, "low": 1.152, "close": 1.152, "volume": 1032.91, "quote_volume": 1190.08646, "trades": 4, "taker_buy_quote": 1107.70694}, {"ts": 1775628780000, "open": 1.152, "high": 1.152, "low": 1.151, "close": 1.151, "volume": 2477.37, "quote_volume": 2852.01905, "trades": 15, "taker_buy_quote": 406.4832}, {"ts": 1775628840000, "open": 1.151, "high": 1.152, "low": 1.15, "close": 1.151, "volume": 2096.97, "quote_volume": 2412.8464, "trades": 10, "taker_buy_quote": 215.63136}, {"ts": 1775628900000, "open": 1.152, "high": 1.152, "low": 1.151, "close": 1.152, "volume": 324.36, "quote_volume": 373.53904, "trades": 5, "taker_buy_quote": 231.18336}, {"ts": 1775628960000, "open": 1.151, "high": 1.154, "low": 1.151, "close": 1.154, "volume": 3416.35, "quote_volume": 3938.26587, "trades": 29, "taker_buy_quote": 3893.17591}, {"ts": 1775629020000, "open": 1.153, "high": 1.153, "low": 1.152, "close": 1.153, "volume": 1072.32, "quote_volume": 1236.10854, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775629080000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629140000, "open": 1.153, "high": 1.156, "low": 1.153, "close": 1.155, "volume": 7793.43, "quote_volume": 8997.47377, "trades": 57, "taker_buy_quote": 8595.04745}, {"ts": 1775629200000, "open": 1.155, "high": 1.156, "low": 1.155, "close": 1.156, "volume": 220.06, "quote_volume": 254.33991, "trades": 7, "taker_buy_quote": 218.25771}, {"ts": 1775629260000, "open": 1.156, "high": 1.157, "low": 1.156, "close": 1.157, "volume": 46.85, "quote_volume": 54.16379, "trades": 7, "taker_buy_quote": 31.04379}, {"ts": 1775629320000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 276.68, "quote_volume": 319.84208, "trades": 5, "taker_buy_quote": 5.99964}, {"ts": 1775629380000, "open": 1.156, "high": 1.157, "low": 1.156, "close": 1.157, "volume": 346.8, "quote_volume": 401.11834, "trades": 6, "taker_buy_quote": 401.11834}, {"ts": 1775629440000, "open": 1.157, "high": 1.157, "low": 1.157, "close": 1.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629500000, "open": 1.157, "high": 1.158, "low": 1.155, "close": 1.155, "volume": 1707.94, "quote_volume": 1975.43506, "trades": 13, "taker_buy_quote": 1233.85313}, {"ts": 1775629560000, "open": 1.155, "high": 1.156, "low": 1.155, "close": 1.156, "volume": 140.23, "quote_volume": 161.97084, "trades": 5, "taker_buy_quote": 136.97664}, {"ts": 1775629620000, "open": 1.155, "high": 1.155, "low": 1.154, "close": 1.154, "volume": 182.58, "quote_volume": 210.8589, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775629680000, "open": 1.155, "high": 1.155, "low": 1.154, "close": 1.155, "volume": 166.67, "quote_volume": 192.49895, "trades": 3, "taker_buy_quote": 5.99445}, {"ts": 1775629740000, "open": 1.154, "high": 1.154, "low": 1.153, "close": 1.154, "volume": 2921.0, "quote_volume": 3368.89816, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775629800000, "open": 1.154, "high": 1.155, "low": 1.149, "close": 1.15, "volume": 11239.36, "quote_volume": 12935.26705, "trades": 55, "taker_buy_quote": 1622.78747}, {"ts": 1775629860000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 66.5, "quote_volume": 76.4085, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775629920000, "open": 1.15, "high": 1.151, "low": 1.15, "close": 1.151, "volume": 2101.8, "quote_volume": 2417.25054, "trades": 16, "taker_buy_quote": 2294.60304}, {"ts": 1775629980000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630040000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630100000, "open": 1.151, "high": 1.151, "low": 1.15, "close": 1.15, "volume": 746.88, "quote_volume": 858.91981, "trades": 9, "taker_buy_quote": 8.98931}, {"ts": 1775630160000, "open": 1.15, "high": 1.153, "low": 1.15, "close": 1.152, "volume": 7354.35, "quote_volume": 8470.79752, "trades": 27, "taker_buy_quote": 8470.79752}, {"ts": 1775630220000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 485.12, "quote_volume": 558.85824, "trades": 4, "taker_buy_quote": 16.08192}, {"ts": 1775630280000, "open": 1.151, "high": 1.153, "low": 1.151, "close": 1.153, "volume": 2205.59, "quote_volume": 2542.62847, "trades": 12, "taker_buy_quote": 2511.55147}, {"ts": 1775630340000, "open": 1.153, "high": 1.154, "low": 1.153, "close": 1.153, "volume": 954.19, "quote_volume": 1100.35981, "trades": 14, "taker_buy_quote": 848.99428}, {"ts": 1775630400000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630460000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 114.7, "quote_volume": 132.2491, "trades": 1, "taker_buy_quote": 132.2491}, {"ts": 1775630520000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630580000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630640000, "open": 1.152, "high": 1.152, "low": 1.151, "close": 1.151, "volume": 475.6, "quote_volume": 547.8822, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775630700000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 36.5, "quote_volume": 42.048, "trades": 1, "taker_buy_quote": 42.048}, {"ts": 1775630760000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630820000, "open": 1.152, "high": 1.153, "low": 1.152, "close": 1.153, "volume": 45.12, "quote_volume": 52.01817, "trades": 2, "taker_buy_quote": 52.01817}, {"ts": 1775630880000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 279.36, "quote_volume": 321.82272, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775630940000, "open": 1.152, "high": 1.152, "low": 1.15, "close": 1.15, "volume": 476.9, "quote_volume": 549.0738, "trades": 11, "taker_buy_quote": 230.5152}, {"ts": 1775631000000, "open": 1.151, "high": 1.152, "low": 1.151, "close": 1.152, "volume": 1269.69, "quote_volume": 1461.42357, "trades": 9, "taker_buy_quote": 1461.42357}, {"ts": 1775631060000, "open": 1.151, "high": 1.152, "low": 1.151, "close": 1.152, "volume": 3837.37, "quote_volume": 4418.25158, "trades": 22, "taker_buy_quote": 3055.97402}, {"ts": 1775631120000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 194.27, "quote_volume": 223.60477, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775631180000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 5.99, "quote_volume": 6.89449, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775631240000, "open": 1.151, "high": 1.153, "low": 1.151, "close": 1.153, "volume": 730.32, "quote_volume": 841.36165, "trades": 14, "taker_buy_quote": 789.00266}, {"ts": 1775631300000, "open": 1.153, "high": 1.154, "low": 1.153, "close": 1.153, "volume": 589.74, "quote_volume": 679.97541, "trades": 9, "taker_buy_quote": 263.07367}, {"ts": 1775631360000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 25.19, "quote_volume": 29.04407, "trades": 3, "taker_buy_quote": 29.04407}, {"ts": 1775631420000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 5.19, "quote_volume": 5.98926, "trades": 1, "taker_buy_quote": 5.98926}, {"ts": 1775631480000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 5.0, "quote_volume": 5.77, "trades": 2, "taker_buy_quote": 5.77}, {"ts": 1775631540000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631600000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 58.56, "quote_volume": 67.57824, "trades": 4, "taker_buy_quote": 47.5448}, {"ts": 1775631660000, "open": 1.154, "high": 1.155, "low": 1.154, "close": 1.155, "volume": 211.39, "quote_volume": 243.94925, "trades": 4, "taker_buy_quote": 243.94925}, {"ts": 1775631720000, "open": 1.155, "high": 1.155, "low": 1.154, "close": 1.154, "volume": 475.82, "quote_volume": 549.22998, "trades": 13, "taker_buy_quote": 31.05795}, {"ts": 1775631780000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 180.84, "quote_volume": 208.50852, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775631840000, "open": 1.154, "high": 1.155, "low": 1.154, "close": 1.155, "volume": 435.63, "quote_volume": 502.72221, "trades": 6, "taker_buy_quote": 460.54351}, {"ts": 1775631900000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631960000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 626.55, "quote_volume": 723.0387, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775632020000, "open": 1.154, "high": 1.155, "low": 1.154, "close": 1.154, "volume": 356.77, "quote_volume": 411.71777, "trades": 3, "taker_buy_quote": 179.99457}, {"ts": 1775632080000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 6.82, "quote_volume": 7.86346, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775632140000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632200000, "open": 1.154, "high": 1.154, "low": 1.153, "close": 1.154, "volume": 277.58, "quote_volume": 320.20571, "trades": 7, "taker_buy_quote": 188.75218}, {"ts": 1775632260000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632320000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632380000, "open": 1.154, "high": 1.155, "low": 1.154, "close": 1.154, "volume": 422.14, "quote_volume": 487.3282, "trades": 11, "taker_buy_quote": 231.371}, {"ts": 1775632440000, "open": 1.154, "high": 1.155, "low": 1.153, "close": 1.153, "volume": 1246.9, "quote_volume": 1438.8255, "trades": 11, "taker_buy_quote": 505.73023}, {"ts": 1775632500000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 46.69, "quote_volume": 53.83357, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775632560000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 327.11, "quote_volume": 377.15783, "trades": 2, "taker_buy_quote": 377.15783}, {"ts": 1775632620000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632680000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632740000, "open": 1.153, "high": 1.154, "low": 1.153, "close": 1.154, "volume": 120.39, "quote_volume": 138.81486, "trades": 7, "taker_buy_quote": 138.81486}, {"ts": 1775632800000, "open": 1.154, "high": 1.155, "low": 1.154, "close": 1.155, "volume": 566.38, "quote_volume": 653.75919, "trades": 14, "taker_buy_quote": 478.92819}, {"ts": 1775632860000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 15.58, "quote_volume": 17.9949, "trades": 1, "taker_buy_quote": 17.9949}, {"ts": 1775632920000, "open": 1.155, "high": 1.156, "low": 1.155, "close": 1.155, "volume": 332.78, "quote_volume": 384.36609, "trades": 7, "taker_buy_quote": 244.87674}, {"ts": 1775632980000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 30.27, "quote_volume": 34.99212, "trades": 1, "taker_buy_quote": 34.99212}, {"ts": 1775633040000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 741.88, "quote_volume": 857.61328, "trades": 6, "taker_buy_quote": 778.88968}, {"ts": 1775633100000, "open": 1.156, "high": 1.156, "low": 1.156, "close": 1.156, "volume": 74.25, "quote_volume": 85.833, "trades": 1, "taker_buy_quote": 85.833}, {"ts": 1775633160000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 549.95, "quote_volume": 635.19225, "trades": 8, "taker_buy_quote": 419.034}, {"ts": 1775633220000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 62.09, "quote_volume": 71.65186, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775633280000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 206.23, "quote_volume": 237.98942, "trades": 2, "taker_buy_quote": 237.98942}, {"ts": 1775633340000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 5.19, "quote_volume": 5.99445, "trades": 1, "taker_buy_quote": 5.99445}, {"ts": 1775633400000, "open": 1.153, "high": 1.153, "low": 1.152, "close": 1.152, "volume": 1068.09, "quote_volume": 1230.47764, "trades": 10, "taker_buy_quote": 138.97728}, {"ts": 1775633460000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633520000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 5.19, "quote_volume": 5.97888, "trades": 1, "taker_buy_quote": 5.97888}, {"ts": 1775633580000, "open": 1.151, "high": 1.151, "low": 1.15, "close": 1.15, "volume": 27.0, "quote_volume": 31.05868, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775633640000, "open": 1.15, "high": 1.15, "low": 1.148, "close": 1.148, "volume": 382.47, "quote_volume": 439.39378, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775633700000, "open": 1.149, "high": 1.15, "low": 1.148, "close": 1.148, "volume": 426.28, "quote_volume": 489.88381, "trades": 14, "taker_buy_quote": 370.43981}, {"ts": 1775633760000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 141.69, "quote_volume": 162.80181, "trades": 3, "taker_buy_quote": 162.80181}, {"ts": 1775633820000, "open": 1.149, "high": 1.15, "low": 1.149, "close": 1.15, "volume": 16.29, "quote_volume": 18.7224, "trades": 2, "taker_buy_quote": 18.7224}, {"ts": 1775633880000, "open": 1.149, "high": 1.15, "low": 1.149, "close": 1.15, "volume": 149.66, "quote_volume": 172.06659, "trades": 7, "taker_buy_quote": 163.5525}, {"ts": 1775633940000, "open": 1.151, "high": 1.151, "low": 1.15, "close": 1.15, "volume": 358.81, "quote_volume": 412.63669, "trades": 6, "taker_buy_quote": 5.97369}, {"ts": 1775634000000, "open": 1.15, "high": 1.15, "low": 1.148, "close": 1.148, "volume": 668.17, "quote_volume": 767.7008, "trades": 10, "taker_buy_quote": 249.1192}, {"ts": 1775634060000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 1227.05, "quote_volume": 1409.88045, "trades": 11, "taker_buy_quote": 910.62846}, {"ts": 1775634120000, "open": 1.15, "high": 1.15, "low": 1.149, "close": 1.149, "volume": 391.74, "quote_volume": 450.11445, "trades": 5, "taker_buy_quote": 5.9685}, {"ts": 1775634180000, "open": 1.148, "high": 1.149, "low": 1.148, "close": 1.149, "volume": 715.88, "quote_volume": 822.23824, "trades": 7, "taker_buy_quote": 468.792}, {"ts": 1775634240000, "open": 1.149, "high": 1.15, "low": 1.148, "close": 1.15, "volume": 891.42, "quote_volume": 1024.55706, "trades": 11, "taker_buy_quote": 604.1975}, {"ts": 1775634300000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 5.19, "quote_volume": 5.97369, "trades": 1, "taker_buy_quote": 5.97369}, {"ts": 1775634360000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634420000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 254.33, "quote_volume": 292.4795, "trades": 3, "taker_buy_quote": 186.3}, {"ts": 1775634480000, "open": 1.15, "high": 1.151, "low": 1.15, "close": 1.151, "volume": 260.08, "quote_volume": 299.15128, "trades": 3, "taker_buy_quote": 299.15128}, {"ts": 1775634540000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 2211.53, "quote_volume": 2545.47103, "trades": 2, "taker_buy_quote": 2545.47103}, {"ts": 1775634600000, "open": 1.151, "high": 1.152, "low": 1.151, "close": 1.152, "volume": 338.08, "quote_volume": 389.13527, "trades": 3, "taker_buy_quote": 389.13527}, {"ts": 1775634660000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634720000, "open": 1.152, "high": 1.153, "low": 1.152, "close": 1.153, "volume": 370.9, "quote_volume": 427.28199, "trades": 7, "taker_buy_quote": 427.28199}, {"ts": 1775634780000, "open": 1.152, "high": 1.152, "low": 1.152, "close": 1.152, "volume": 785.58, "quote_volume": 904.98816, "trades": 4, "taker_buy_quote": 231.3216}, {"ts": 1775634840000, "open": 1.152, "high": 1.153, "low": 1.152, "close": 1.153, "volume": 114.02, "quote_volume": 131.37273, "trades": 2, "taker_buy_quote": 25.00857}, {"ts": 1775634900000, "open": 1.153, "high": 1.155, "low": 1.153, "close": 1.155, "volume": 2988.12, "quote_volume": 3447.40008, "trades": 38, "taker_buy_quote": 2933.29941}, {"ts": 1775634960000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635020000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635080000, "open": 1.155, "high": 1.155, "low": 1.155, "close": 1.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635140000, "open": 1.154, "high": 1.154, "low": 1.154, "close": 1.154, "volume": 140.11, "quote_volume": 161.68694, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775635200000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 343.56, "quote_volume": 396.12468, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775635260000, "open": 1.153, "high": 1.153, "low": 1.152, "close": 1.152, "volume": 3180.71, "quote_volume": 3664.34458, "trades": 13, "taker_buy_quote": 192.15898}, {"ts": 1775635320000, "open": 1.152, "high": 1.152, "low": 1.15, "close": 1.151, "volume": 27476.33, "quote_volume": 31651.00765, "trades": 25, "taker_buy_quote": 5.97369}, {"ts": 1775635380000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 1360.07, "quote_volume": 1565.44057, "trades": 8, "taker_buy_quote": 1334.31977}, {"ts": 1775635440000, "open": 1.151, "high": 1.153, "low": 1.151, "close": 1.153, "volume": 805.24, "quote_volume": 927.3119, "trades": 14, "taker_buy_quote": 920.87781}, {"ts": 1775635500000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635560000, "open": 1.153, "high": 1.154, "low": 1.153, "close": 1.153, "volume": 447.25, "quote_volume": 515.68444, "trades": 10, "taker_buy_quote": 142.51599}, {"ts": 1775635620000, "open": 1.153, "high": 1.153, "low": 1.153, "close": 1.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635680000, "open": 1.152, "high": 1.152, "low": 1.15, "close": 1.15, "volume": 3248.65, "quote_volume": 3737.80668, "trades": 29, "taker_buy_quote": 104.374}, {"ts": 1775635740000, "open": 1.149, "high": 1.149, "low": 1.148, "close": 1.149, "volume": 967.94, "quote_volume": 1111.61257, "trades": 15, "taker_buy_quote": 781.57552}, {"ts": 1775635800000, "open": 1.149, "high": 1.149, "low": 1.148, "close": 1.148, "volume": 308.82, "quote_volume": 354.65319, "trades": 4, "taker_buy_quote": 153.66135}, {"ts": 1775635860000, "open": 1.147, "high": 1.148, "low": 1.147, "close": 1.148, "volume": 584.98, "quote_volume": 671.13801, "trades": 9, "taker_buy_quote": 616.02466}, {"ts": 1775635920000, "open": 1.147, "high": 1.148, "low": 1.144, "close": 1.148, "volume": 45214.11, "quote_volume": 51793.57968, "trades": 125, "taker_buy_quote": 14677.62178}, {"ts": 1775635980000, "open": 1.147, "high": 1.149, "low": 1.147, "close": 1.149, "volume": 472.58, "quote_volume": 542.52103, "trades": 9, "taker_buy_quote": 535.63903}, {"ts": 1775636040000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 5.19, "quote_volume": 5.96331, "trades": 2, "taker_buy_quote": 5.96331}, {"ts": 1775636100000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636160000, "open": 1.149, "high": 1.15, "low": 1.149, "close": 1.149, "volume": 1025.47, "quote_volume": 1178.97822, "trades": 15, "taker_buy_quote": 1019.41659}, {"ts": 1775636220000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636280000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636340000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636400000, "open": 1.148, "high": 1.149, "low": 1.148, "close": 1.149, "volume": 1152.1, "quote_volume": 1323.29559, "trades": 15, "taker_buy_quote": 1141.73939}, {"ts": 1775636460000, "open": 1.148, "high": 1.149, "low": 1.148, "close": 1.149, "volume": 1349.7, "quote_volume": 1549.87873, "trades": 14, "taker_buy_quote": 486.17637}, {"ts": 1775636520000, "open": 1.15, "high": 1.15, "low": 1.149, "close": 1.149, "volume": 508.56, "quote_volume": 584.35323, "trades": 6, "taker_buy_quote": 353.63403}, {"ts": 1775636580000, "open": 1.149, "high": 1.149, "low": 1.148, "close": 1.148, "volume": 1314.88, "quote_volume": 1509.68297, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775636640000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 21.79, "quote_volume": 24.99313, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775636700000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 655.05, "quote_volume": 751.34235, "trades": 4, "taker_buy_quote": 751.34235}, {"ts": 1775636760000, "open": 1.148, "high": 1.149, "low": 1.148, "close": 1.149, "volume": 301.0, "quote_volume": 345.55319, "trades": 7, "taker_buy_quote": 345.55319}, {"ts": 1775636820000, "open": 1.148, "high": 1.148, "low": 1.146, "close": 1.147, "volume": 673.93, "quote_volume": 773.02001, "trades": 10, "taker_buy_quote": 547.02925}, {"ts": 1775636880000, "open": 1.147, "high": 1.148, "low": 1.147, "close": 1.147, "volume": 776.13, "quote_volume": 890.2263, "trades": 8, "taker_buy_quote": 652.34997}, {"ts": 1775636940000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 384.92, "quote_volume": 441.50324, "trades": 6, "taker_buy_quote": 342.52861}, {"ts": 1775637000000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 360.73, "quote_volume": 413.75731, "trades": 5, "taker_buy_quote": 5.95293}, {"ts": 1775637060000, "open": 1.146, "high": 1.146, "low": 1.146, "close": 1.146, "volume": 157.88, "quote_volume": 180.93048, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775637120000, "open": 1.147, "high": 1.147, "low": 1.146, "close": 1.147, "volume": 329.62, "quote_volume": 378.05816, "trades": 10, "taker_buy_quote": 359.74508}, {"ts": 1775637180000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 5.19, "quote_volume": 5.95293, "trades": 1, "taker_buy_quote": 5.95293}, {"ts": 1775637240000, "open": 1.147, "high": 1.149, "low": 1.147, "close": 1.149, "volume": 1419.41, "quote_volume": 1628.31277, "trades": 23, "taker_buy_quote": 1501.52339}, {"ts": 1775637300000, "open": 1.148, "high": 1.148, "low": 1.147, "close": 1.148, "volume": 776.98, "quote_volume": 891.42254, "trades": 16, "taker_buy_quote": 450.50091}, {"ts": 1775637360000, "open": 1.147, "high": 1.147, "low": 1.145, "close": 1.145, "volume": 101.74, "quote_volume": 116.58943, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775637420000, "open": 1.144, "high": 1.147, "low": 1.144, "close": 1.147, "volume": 411.55, "quote_volume": 471.3731, "trades": 7, "taker_buy_quote": 287.19291}, {"ts": 1775637480000, "open": 1.147, "high": 1.148, "low": 1.147, "close": 1.148, "volume": 373.32, "quote_volume": 428.20323, "trades": 5, "taker_buy_quote": 428.20323}, {"ts": 1775637540000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637600000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637660000, "open": 1.148, "high": 1.148, "low": 1.147, "close": 1.147, "volume": 470.64, "quote_volume": 539.87377, "trades": 8, "taker_buy_quote": 57.04412}, {"ts": 1775637720000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637780000, "open": 1.146, "high": 1.146, "low": 1.145, "close": 1.145, "volume": 210.85, "quote_volume": 241.55108, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775637840000, "open": 1.145, "high": 1.146, "low": 1.145, "close": 1.146, "volume": 457.5, "quote_volume": 523.8934, "trades": 4, "taker_buy_quote": 523.8934}, {"ts": 1775637900000, "open": 1.146, "high": 1.146, "low": 1.146, "close": 1.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637960000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 18.13, "quote_volume": 20.75885, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775638020000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 87.89, "quote_volume": 100.63405, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775638080000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638140000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 961.8, "quote_volume": 1101.261, "trades": 6, "taker_buy_quote": 523.71155}, {"ts": 1775638200000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638260000, "open": 1.146, "high": 1.147, "low": 1.146, "close": 1.146, "volume": 1536.53, "quote_volume": 1760.86857, "trades": 14, "taker_buy_quote": 779.57169}, {"ts": 1775638320000, "open": 1.147, "high": 1.147, "low": 1.145, "close": 1.145, "volume": 107.65, "quote_volume": 123.26963, "trades": 5, "taker_buy_quote": 5.95293}, {"ts": 1775638380000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 28.8, "quote_volume": 32.976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775638440000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638500000, "open": 1.146, "high": 1.147, "low": 1.146, "close": 1.147, "volume": 962.43, "quote_volume": 1103.43043, "trades": 11, "taker_buy_quote": 997.52792}, {"ts": 1775638560000, "open": 1.147, "high": 1.148, "low": 1.147, "close": 1.148, "volume": 991.18, "quote_volume": 1136.90607, "trades": 12, "taker_buy_quote": 1136.90607}, {"ts": 1775638620000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 44.19, "quote_volume": 50.73012, "trades": 4, "taker_buy_quote": 50.73012}, {"ts": 1775638680000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 449.13, "quote_volume": 515.15211, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775638740000, "open": 1.147, "high": 1.148, "low": 1.145, "close": 1.145, "volume": 1830.71, "quote_volume": 2097.44345, "trades": 17, "taker_buy_quote": 236.27572}, {"ts": 1775638800000, "open": 1.145, "high": 1.147, "low": 1.145, "close": 1.147, "volume": 795.39, "quote_volume": 911.51626, "trades": 8, "taker_buy_quote": 904.79511}, {"ts": 1775638860000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 8.73, "quote_volume": 10.01331, "trades": 1, "taker_buy_quote": 10.01331}, {"ts": 1775638920000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 5.19, "quote_volume": 5.95812, "trades": 1, "taker_buy_quote": 5.95812}, {"ts": 1775638980000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639040000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 80.0, "quote_volume": 91.76, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775639100000, "open": 1.147, "high": 1.148, "low": 1.147, "close": 1.148, "volume": 243.78, "quote_volume": 279.73761, "trades": 5, "taker_buy_quote": 139.9986}, {"ts": 1775639160000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 502.19, "quote_volume": 576.51412, "trades": 7, "taker_buy_quote": 232.11412}, {"ts": 1775639220000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 221.23, "quote_volume": 253.75081, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775639280000, "open": 1.147, "high": 1.148, "low": 1.147, "close": 1.148, "volume": 236.99, "quote_volume": 271.86372, "trades": 3, "taker_buy_quote": 271.86372}, {"ts": 1775639340000, "open": 1.147, "high": 1.148, "low": 1.147, "close": 1.148, "volume": 258.19, "quote_volume": 296.15431, "trades": 5, "taker_buy_quote": 296.15431}, {"ts": 1775639400000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 39.44, "quote_volume": 45.23768, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775639460000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639520000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639580000, "open": 1.146, "high": 1.146, "low": 1.146, "close": 1.146, "volume": 2294.93, "quote_volume": 2629.98978, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775639640000, "open": 1.145, "high": 1.147, "low": 1.145, "close": 1.147, "volume": 332.87, "quote_volume": 381.58795, "trades": 4, "taker_buy_quote": 374.0653}, {"ts": 1775639700000, "open": 1.146, "high": 1.146, "low": 1.146, "close": 1.146, "volume": 177.29, "quote_volume": 203.17434, "trades": 3, "taker_buy_quote": 5.94774}, {"ts": 1775639760000, "open": 1.145, "high": 1.146, "low": 1.145, "close": 1.146, "volume": 79.19, "quote_volume": 90.71674, "trades": 4, "taker_buy_quote": 50.64174}, {"ts": 1775639820000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 105.49, "quote_volume": 120.78605, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775639880000, "open": 1.145, "high": 1.146, "low": 1.145, "close": 1.146, "volume": 40.19, "quote_volume": 46.02274, "trades": 2, "taker_buy_quote": 46.02274}, {"ts": 1775639940000, "open": 1.146, "high": 1.146, "low": 1.146, "close": 1.146, "volume": 60.19, "quote_volume": 68.97774, "trades": 3, "taker_buy_quote": 68.97774}, {"ts": 1775640000000, "open": 1.146, "high": 1.146, "low": 1.146, "close": 1.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640060000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 200.0, "quote_volume": 229.0, "trades": 1, "taker_buy_quote": 229.0}, {"ts": 1775640120000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640180000, "open": 1.144, "high": 1.144, "low": 1.144, "close": 1.144, "volume": 75.05, "quote_volume": 85.8572, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775640240000, "open": 1.144, "high": 1.144, "low": 1.144, "close": 1.144, "volume": 235.42, "quote_volume": 269.32048, "trades": 6, "taker_buy_quote": 43.63216}, {"ts": 1775640300000, "open": 1.143, "high": 1.143, "low": 1.142, "close": 1.143, "volume": 211.81, "quote_volume": 242.07943, "trades": 4, "taker_buy_quote": 190.49238}, {"ts": 1775640360000, "open": 1.143, "high": 1.143, "low": 1.143, "close": 1.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640420000, "open": 1.143, "high": 1.143, "low": 1.143, "close": 1.143, "volume": 31.0, "quote_volume": 35.433, "trades": 1, "taker_buy_quote": 35.433}, {"ts": 1775640480000, "open": 1.142, "high": 1.143, "low": 1.142, "close": 1.142, "volume": 680.4, "quote_volume": 777.02199, "trades": 7, "taker_buy_quote": 41.80239}, {"ts": 1775640540000, "open": 1.142, "high": 1.142, "low": 1.142, "close": 1.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640600000, "open": 1.142, "high": 1.142, "low": 1.142, "close": 1.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640660000, "open": 1.143, "high": 1.145, "low": 1.143, "close": 1.144, "volume": 4019.47, "quote_volume": 4597.08997, "trades": 27, "taker_buy_quote": 4597.08997}, {"ts": 1775640720000, "open": 1.144, "high": 1.145, "low": 1.144, "close": 1.145, "volume": 588.1, "quote_volume": 672.79159, "trades": 4, "taker_buy_quote": 672.79159}, {"ts": 1775640780000, "open": 1.144, "high": 1.144, "low": 1.144, "close": 1.144, "volume": 5.49, "quote_volume": 6.28056, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775640840000, "open": 1.144, "high": 1.144, "low": 1.143, "close": 1.144, "volume": 602.36, "quote_volume": 688.82369, "trades": 10, "taker_buy_quote": 5.93736}, {"ts": 1775640900000, "open": 1.143, "high": 1.143, "low": 1.143, "close": 1.143, "volume": 323.04, "quote_volume": 369.23472, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775640960000, "open": 1.142, "high": 1.142, "low": 1.142, "close": 1.142, "volume": 118.57, "quote_volume": 135.40694, "trades": 3, "taker_buy_quote": 125.40302}, {"ts": 1775641020000, "open": 1.142, "high": 1.142, "low": 1.142, "close": 1.142, "volume": 4.65, "quote_volume": 5.3103, "trades": 1, "taker_buy_quote": 5.3103}, {"ts": 1775641080000, "open": 1.142, "high": 1.142, "low": 1.142, "close": 1.142, "volume": 10.1, "quote_volume": 11.5342, "trades": 1, "taker_buy_quote": 11.5342}, {"ts": 1775641140000, "open": 1.142, "high": 1.142, "low": 1.142, "close": 1.142, "volume": 31.45, "quote_volume": 35.9159, "trades": 2, "taker_buy_quote": 35.9159}, {"ts": 1775641200000, "open": 1.141, "high": 1.141, "low": 1.14, "close": 1.14, "volume": 394.03, "quote_volume": 449.49306, "trades": 11, "taker_buy_quote": 39.935}, {"ts": 1775641260000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 2336.94, "quote_volume": 2661.77466, "trades": 16, "taker_buy_quote": 763.71089}, {"ts": 1775641320000, "open": 1.14, "high": 1.141, "low": 1.14, "close": 1.14, "volume": 584.09, "quote_volume": 665.90558, "trades": 9, "taker_buy_quote": 665.90558}, {"ts": 1775641380000, "open": 1.14, "high": 1.14, "low": 1.138, "close": 1.138, "volume": 980.8, "quote_volume": 1117.17015, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775641440000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 1634.7, "quote_volume": 1861.9233, "trades": 12, "taker_buy_quote": 1448.6941}, {"ts": 1775641500000, "open": 1.139, "high": 1.139, "low": 1.138, "close": 1.138, "volume": 772.41, "quote_volume": 879.76242, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775641560000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 367.82, "quote_volume": 418.94698, "trades": 4, "taker_buy_quote": 234.42898}, {"ts": 1775641620000, "open": 1.139, "high": 1.14, "low": 1.139, "close": 1.139, "volume": 1656.78, "quote_volume": 1888.37839, "trades": 13, "taker_buy_quote": 1488.8058}, {"ts": 1775641680000, "open": 1.14, "high": 1.142, "low": 1.14, "close": 1.141, "volume": 1589.31, "quote_volume": 1813.23294, "trades": 9, "taker_buy_quote": 1451.0339}, {"ts": 1775641740000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641800000, "open": 1.141, "high": 1.143, "low": 1.141, "close": 1.143, "volume": 1679.96, "quote_volume": 1919.58779, "trades": 16, "taker_buy_quote": 1735.19903}, {"ts": 1775641860000, "open": 1.142, "high": 1.142, "low": 1.142, "close": 1.142, "volume": 1118.18, "quote_volume": 1276.96156, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775641920000, "open": 1.142, "high": 1.142, "low": 1.142, "close": 1.142, "volume": 691.26, "quote_volume": 789.41892, "trades": 4, "taker_buy_quote": 365.56562}, {"ts": 1775641980000, "open": 1.142, "high": 1.143, "low": 1.142, "close": 1.142, "volume": 1273.29, "quote_volume": 1454.18969, "trades": 10, "taker_buy_quote": 781.99707}, {"ts": 1775642040000, "open": 1.142, "high": 1.143, "low": 1.142, "close": 1.143, "volume": 1068.21, "quote_volume": 1220.30134, "trades": 13, "taker_buy_quote": 463.50936}, {"ts": 1775642100000, "open": 1.143, "high": 1.143, "low": 1.143, "close": 1.143, "volume": 879.7, "quote_volume": 1005.4971, "trades": 7, "taker_buy_quote": 775.9827}, {"ts": 1775642160000, "open": 1.143, "high": 1.143, "low": 1.142, "close": 1.142, "volume": 367.95, "quote_volume": 420.55153, "trades": 6, "taker_buy_quote": 403.05609}, {"ts": 1775642220000, "open": 1.142, "high": 1.142, "low": 1.142, "close": 1.142, "volume": 418.11, "quote_volume": 477.48162, "trades": 3, "taker_buy_quote": 477.48162}, {"ts": 1775642280000, "open": 1.143, "high": 1.143, "low": 1.142, "close": 1.143, "volume": 485.42, "quote_volume": 554.79237, "trades": 8, "taker_buy_quote": 506.04039}, {"ts": 1775642340000, "open": 1.143, "high": 1.143, "low": 1.143, "close": 1.143, "volume": 246.29, "quote_volume": 281.50947, "trades": 2, "taker_buy_quote": 281.50947}, {"ts": 1775642400000, "open": 1.143, "high": 1.143, "low": 1.143, "close": 1.143, "volume": 295.44, "quote_volume": 337.68792, "trades": 4, "taker_buy_quote": 337.68792}, {"ts": 1775642460000, "open": 1.143, "high": 1.144, "low": 1.142, "close": 1.142, "volume": 1667.11, "quote_volume": 1905.15962, "trades": 18, "taker_buy_quote": 885.43166}, {"ts": 1775642520000, "open": 1.144, "high": 1.144, "low": 1.143, "close": 1.143, "volume": 500.78, "quote_volume": 572.61413, "trades": 11, "taker_buy_quote": 514.20683}, {"ts": 1775642580000, "open": 1.143, "high": 1.143, "low": 1.143, "close": 1.143, "volume": 408.83, "quote_volume": 467.29269, "trades": 4, "taker_buy_quote": 467.29269}, {"ts": 1775642640000, "open": 1.143, "high": 1.143, "low": 1.142, "close": 1.142, "volume": 739.48, "quote_volume": 844.92906, "trades": 10, "taker_buy_quote": 199.94499}, {"ts": 1775642700000, "open": 1.142, "high": 1.143, "low": 1.141, "close": 1.143, "volume": 1046.3, "quote_volume": 1194.68019, "trades": 11, "taker_buy_quote": 695.83499}, {"ts": 1775642760000, "open": 1.143, "high": 1.143, "low": 1.142, "close": 1.142, "volume": 1023.59, "quote_volume": 1169.61538, "trades": 10, "taker_buy_quote": 43.6626}, {"ts": 1775642820000, "open": 1.143, "high": 1.143, "low": 1.143, "close": 1.143, "volume": 118.74, "quote_volume": 135.71982, "trades": 1, "taker_buy_quote": 135.71982}, {"ts": 1775642880000, "open": 1.143, "high": 1.143, "low": 1.143, "close": 1.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642940000, "open": 1.142, "high": 1.142, "low": 1.141, "close": 1.141, "volume": 949.36, "quote_volume": 1083.466, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775643000000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 109.97, "quote_volume": 125.3658, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775643060000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 162.0, "quote_volume": 184.68, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775643120000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 162.0, "quote_volume": 184.68, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775643180000, "open": 1.14, "high": 1.141, "low": 1.14, "close": 1.141, "volume": 3023.31, "quote_volume": 3448.02348, "trades": 21, "taker_buy_quote": 1177.5394}, {"ts": 1775643240000, "open": 1.141, "high": 1.141, "low": 1.14, "close": 1.14, "volume": 93.25, "quote_volume": 106.31356, "trades": 5, "taker_buy_quote": 9.76696}, {"ts": 1775643300000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 116.42, "quote_volume": 132.83522, "trades": 1, "taker_buy_quote": 132.83522}, {"ts": 1775643360000, "open": 1.139, "high": 1.14, "low": 1.139, "close": 1.14, "volume": 29.35, "quote_volume": 33.43403, "trades": 2, "taker_buy_quote": 4.9932}, {"ts": 1775643420000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643480000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 102.33, "quote_volume": 116.6562, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775643540000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643600000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643660000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643720000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643780000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 13.22, "quote_volume": 15.0708, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775643840000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 242.17, "quote_volume": 276.31597, "trades": 8, "taker_buy_quote": 276.31597}, {"ts": 1775643900000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 49.2, "quote_volume": 56.1372, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775643960000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644020000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644080000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644140000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644200000, "open": 1.14, "high": 1.141, "low": 1.14, "close": 1.141, "volume": 221.19, "quote_volume": 252.3186, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775644260000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644320000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644380000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 187.75, "quote_volume": 214.035, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775644440000, "open": 1.139, "high": 1.139, "low": 1.138, "close": 1.138, "volume": 1576.58, "quote_volume": 1794.94338, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775644500000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 298.53, "quote_volume": 340.02567, "trades": 4, "taker_buy_quote": 155.50767}, {"ts": 1775644560000, "open": 1.139, "high": 1.141, "low": 1.139, "close": 1.141, "volume": 759.63, "quote_volume": 866.0271, "trades": 10, "taker_buy_quote": 566.03728}, {"ts": 1775644620000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 917.5, "quote_volume": 1046.8675, "trades": 9, "taker_buy_quote": 1046.8675}, {"ts": 1775644680000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644740000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 143.09, "quote_volume": 163.1226, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775644800000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644860000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 2167.06, "quote_volume": 2468.28134, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775644920000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644980000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 68.36, "quote_volume": 77.79368, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775645040000, "open": 1.139, "high": 1.139, "low": 1.138, "close": 1.139, "volume": 317.28, "quote_volume": 361.37531, "trades": 4, "taker_buy_quote": 125.14193}, {"ts": 1775645100000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645160000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 28.0, "quote_volume": 31.892, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775645220000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645280000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645340000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 1683.56, "quote_volume": 1915.89128, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775645400000, "open": 1.138, "high": 1.139, "low": 1.138, "close": 1.139, "volume": 124.71, "quote_volume": 141.94634, "trades": 2, "taker_buy_quote": 30.02404}, {"ts": 1775645460000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645520000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 8.77, "quote_volume": 9.98026, "trades": 1, "taker_buy_quote": 9.98026}, {"ts": 1775645580000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 162.0, "quote_volume": 184.356, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775645640000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645700000, "open": 1.138, "high": 1.139, "low": 1.138, "close": 1.138, "volume": 3221.46, "quote_volume": 3667.65258, "trades": 24, "taker_buy_quote": 2489.1853}, {"ts": 1775645760000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645820000, "open": 1.138, "high": 1.138, "low": 1.135, "close": 1.137, "volume": 22508.39, "quote_volume": 25559.46857, "trades": 62, "taker_buy_quote": 2127.88936}, {"ts": 1775645880000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 200.8, "quote_volume": 228.3096, "trades": 1, "taker_buy_quote": 228.3096}, {"ts": 1775645940000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 49.8, "quote_volume": 56.6226, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775646000000, "open": 1.136, "high": 1.137, "low": 1.136, "close": 1.137, "volume": 833.68, "quote_volume": 947.16048, "trades": 9, "taker_buy_quote": 113.7}, {"ts": 1775646060000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 37.17, "quote_volume": 42.22512, "trades": 3, "taker_buy_quote": 6.25936}, {"ts": 1775646120000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 77.42, "quote_volume": 87.94912, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775646180000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 353.49, "quote_volume": 401.56464, "trades": 4, "taker_buy_quote": 163.15232}, {"ts": 1775646240000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 46.75, "quote_volume": 53.15475, "trades": 1, "taker_buy_quote": 53.15475}, {"ts": 1775646300000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 62.31, "quote_volume": 70.84647, "trades": 2, "taker_buy_quote": 70.84647}, {"ts": 1775646360000, "open": 1.137, "high": 1.137, "low": 1.136, "close": 1.136, "volume": 1201.94, "quote_volume": 1366.5182, "trades": 8, "taker_buy_quote": 1162.04811}, {"ts": 1775646420000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 1748.16, "quote_volume": 1987.65792, "trades": 7, "taker_buy_quote": 1987.65792}, {"ts": 1775646480000, "open": 1.137, "high": 1.138, "low": 1.137, "close": 1.138, "volume": 1000.0, "quote_volume": 1137.68532, "trades": 5, "taker_buy_quote": 1137.68532}, {"ts": 1775646540000, "open": 1.137, "high": 1.138, "low": 1.137, "close": 1.138, "volume": 1000.0, "quote_volume": 1137.72065, "trades": 10, "taker_buy_quote": 1137.72065}, {"ts": 1775646600000, "open": 1.137, "high": 1.138, "low": 1.137, "close": 1.138, "volume": 2729.6, "quote_volume": 3104.5552, "trades": 8, "taker_buy_quote": 2505.84511}, {"ts": 1775646660000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 409.2, "quote_volume": 465.6696, "trades": 8, "taker_buy_quote": 148.04242}, {"ts": 1775646720000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646780000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 38.81, "quote_volume": 44.16578, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775646840000, "open": 1.138, "high": 1.138, "low": 1.137, "close": 1.137, "volume": 114.26, "quote_volume": 130.01708, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775646900000, "open": 1.138, "high": 1.138, "low": 1.137, "close": 1.138, "volume": 853.21, "quote_volume": 970.52477, "trades": 8, "taker_buy_quote": 255.1396}, {"ts": 1775646960000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647020000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 496.77, "quote_volume": 565.32426, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775647080000, "open": 1.138, "high": 1.139, "low": 1.138, "close": 1.139, "volume": 1000.0, "quote_volume": 1138.44076, "trades": 5, "taker_buy_quote": 1138.44076}, {"ts": 1775647140000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 223.8, "quote_volume": 254.9082, "trades": 6, "taker_buy_quote": 254.9082}, {"ts": 1775647200000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647260000, "open": 1.139, "high": 1.139, "low": 1.136, "close": 1.136, "volume": 1906.46, "quote_volume": 2167.83201, "trades": 11, "taker_buy_quote": 1236.99281}, {"ts": 1775647320000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 5119.87, "quote_volume": 5811.05245, "trades": 15, "taker_buy_quote": 5085.42425}, {"ts": 1775647380000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647440000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 924.09, "quote_volume": 1049.76624, "trades": 8, "taker_buy_quote": 1049.76624}, {"ts": 1775647500000, "open": 1.136, "high": 1.137, "low": 1.136, "close": 1.137, "volume": 217.65, "quote_volume": 247.44999, "trades": 6, "taker_buy_quote": 226.93383}, {"ts": 1775647560000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 52.4, "quote_volume": 59.5788, "trades": 1, "taker_buy_quote": 59.5788}, {"ts": 1775647620000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647680000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647740000, "open": 1.137, "high": 1.137, "low": 1.136, "close": 1.136, "volume": 766.34, "quote_volume": 871.06058, "trades": 6, "taker_buy_quote": 342.62358}, {"ts": 1775647800000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 129.82, "quote_volume": 147.47552, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775647860000, "open": 1.135, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 166.12, "quote_volume": 188.55123, "trades": 4, "taker_buy_quote": 5.71408}, {"ts": 1775647920000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.136, "volume": 1486.17, "quote_volume": 1687.88831, "trades": 12, "taker_buy_quote": 1232.96896}, {"ts": 1775647980000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 341.8, "quote_volume": 387.943, "trades": 4, "taker_buy_quote": 387.943}, {"ts": 1775648040000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 730.07, "quote_volume": 828.52545, "trades": 7, "taker_buy_quote": 710.58945}, {"ts": 1775648100000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 1322.72, "quote_volume": 1499.96448, "trades": 13, "taker_buy_quote": 33.60042}, {"ts": 1775648160000, "open": 1.133, "high": 1.133, "low": 1.129, "close": 1.13, "volume": 6615.54, "quote_volume": 7483.36761, "trades": 48, "taker_buy_quote": 497.84011}, {"ts": 1775648220000, "open": 1.13, "high": 1.131, "low": 1.129, "close": 1.129, "volume": 5810.02, "quote_volume": 6568.39487, "trades": 39, "taker_buy_quote": 4594.69447}, {"ts": 1775648280000, "open": 1.129, "high": 1.13, "low": 1.129, "close": 1.13, "volume": 135.29, "quote_volume": 152.74894, "trades": 4, "taker_buy_quote": 7.3789}, {"ts": 1775648340000, "open": 1.13, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 1115.84, "quote_volume": 1261.33254, "trades": 13, "taker_buy_quote": 617.67779}, {"ts": 1775648400000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 311.52, "quote_volume": 352.64064, "trades": 7, "taker_buy_quote": 352.64064}, {"ts": 1775648460000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 222.9, "quote_volume": 252.5457, "trades": 4, "taker_buy_quote": 252.5457}, {"ts": 1775648520000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 4.98, "quote_volume": 5.64234, "trades": 1, "taker_buy_quote": 5.64234}, {"ts": 1775648580000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 28.35, "quote_volume": 32.12055, "trades": 1, "taker_buy_quote": 32.12055}, {"ts": 1775648640000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648700000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648760000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 661.72, "quote_volume": 750.39048, "trades": 12, "taker_buy_quote": 522.81936}, {"ts": 1775648820000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648880000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648940000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 1000.0, "quote_volume": 1134.213, "trades": 10, "taker_buy_quote": 1134.213}, {"ts": 1775649000000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 385.36, "quote_volume": 436.99824, "trades": 5, "taker_buy_quote": 436.99824}, {"ts": 1775649060000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 174.78, "quote_volume": 198.35341, "trades": 8, "taker_buy_quote": 198.35341}, {"ts": 1775649120000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 114.15, "quote_volume": 129.56025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775649180000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649240000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 11.27, "quote_volume": 12.78018, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775649300000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649360000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 237.04, "quote_volume": 268.80336, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775649420000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 10.0, "quote_volume": 11.33, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775649480000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 58.81, "quote_volume": 66.68173, "trades": 2, "taker_buy_quote": 56.7}, {"ts": 1775649540000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649600000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 13.51, "quote_volume": 15.32034, "trades": 2, "taker_buy_quote": 15.32034}, {"ts": 1775649660000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649720000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 986.13, "quote_volume": 1118.27142, "trades": 4, "taker_buy_quote": 890.56422}, {"ts": 1775649780000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 15.04, "quote_volume": 17.04032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775649840000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 895.21, "quote_volume": 1015.80149, "trades": 8, "taker_buy_quote": 1015.80149}, {"ts": 1775649900000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649960000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 1491.26, "quote_volume": 1691.28499, "trades": 11, "taker_buy_quote": 568.20541}, {"ts": 1775650020000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 184.48, "quote_volume": 209.20032, "trades": 3, "taker_buy_quote": 201.54582}, {"ts": 1775650080000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 628.11, "quote_volume": 712.27674, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775650140000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 2907.79, "quote_volume": 3298.31966, "trades": 20, "taker_buy_quote": 2283.6278}, {"ts": 1775650200000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 594.4, "quote_volume": 674.4906, "trades": 2, "taker_buy_quote": 500.535}, {"ts": 1775650260000, "open": 1.134, "high": 1.136, "low": 1.134, "close": 1.136, "volume": 13918.28, "quote_volume": 15798.52697, "trades": 37, "taker_buy_quote": 15681.20333}, {"ts": 1775650320000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 636.96, "quote_volume": 723.58656, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775650380000, "open": 1.137, "high": 1.141, "low": 1.136, "close": 1.139, "volume": 22641.1, "quote_volume": 25775.89984, "trades": 120, "taker_buy_quote": 21614.13642}, {"ts": 1775650440000, "open": 1.138, "high": 1.138, "low": 1.137, "close": 1.137, "volume": 1538.92, "quote_volume": 1751.20943, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775650500000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 222.03, "quote_volume": 252.44811, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775650560000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 103.46, "quote_volume": 117.63402, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775650620000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650680000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650740000, "open": 1.138, "high": 1.138, "low": 1.136, "close": 1.136, "volume": 563.3, "quote_volume": 640.13968, "trades": 11, "taker_buy_quote": 11.39138}, {"ts": 1775650800000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 1244.94, "quote_volume": 1414.25184, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775650860000, "open": 1.135, "high": 1.135, "low": 1.132, "close": 1.133, "volume": 4588.42, "quote_volume": 5205.17886, "trades": 35, "taker_buy_quote": 261.02546}, {"ts": 1775650920000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 250.63, "quote_volume": 283.71316, "trades": 3, "taker_buy_quote": 227.3056}, {"ts": 1775650980000, "open": 1.133, "high": 1.135, "low": 1.133, "close": 1.133, "volume": 5860.56, "quote_volume": 6645.78417, "trades": 42, "taker_buy_quote": 5724.75767}, {"ts": 1775651040000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 1031.76, "quote_volume": 1168.51592, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775651100000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 394.34, "quote_volume": 446.39288, "trades": 6, "taker_buy_quote": 374.82784}, {"ts": 1775651160000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 404.18, "quote_volume": 457.74293, "trades": 6, "taker_buy_quote": 340.52275}, {"ts": 1775651220000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651280000, "open": 1.134, "high": 1.134, "low": 1.131, "close": 1.131, "volume": 20592.31, "quote_volume": 23303.39554, "trades": 63, "taker_buy_quote": 1723.42905}, {"ts": 1775651340000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 104.38, "quote_volume": 118.05378, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775651400000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651460000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651520000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 2415.54, "quote_volume": 2734.39128, "trades": 11, "taker_buy_quote": 2728.969}, {"ts": 1775651580000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 592.43, "quote_volume": 671.22319, "trades": 10, "taker_buy_quote": 503.5052}, {"ts": 1775651640000, "open": 1.133, "high": 1.135, "low": 1.133, "close": 1.135, "volume": 1720.93, "quote_volume": 1951.69287, "trades": 16, "taker_buy_quote": 1555.34072}, {"ts": 1775651700000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 718.14, "quote_volume": 814.37076, "trades": 9, "taker_buy_quote": 411.4152}, {"ts": 1775651760000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 554.2, "quote_volume": 629.017, "trades": 7, "taker_buy_quote": 510.48895}, {"ts": 1775651820000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 2131.4, "quote_volume": 2417.0076, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775651880000, "open": 1.134, "high": 1.135, "low": 1.133, "close": 1.135, "volume": 1349.93, "quote_volume": 1531.46116, "trades": 11, "taker_buy_quote": 1000.84554}, {"ts": 1775651940000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 304.78, "quote_volume": 345.9253, "trades": 7, "taker_buy_quote": 345.9253}, {"ts": 1775652000000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 614.86, "quote_volume": 697.65918, "trades": 6, "taker_buy_quote": 463.0119}, {"ts": 1775652060000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 750.0, "quote_volume": 850.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775652120000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 4.48, "quote_volume": 5.08032, "trades": 1, "taker_buy_quote": 5.08032}, {"ts": 1775652180000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652240000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 410.22, "quote_volume": 465.11598, "trades": 7, "taker_buy_quote": 381.84048}, {"ts": 1775652300000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 36.87, "quote_volume": 41.77371, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775652360000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 2678.76, "quote_volume": 3035.03508, "trades": 12, "taker_buy_quote": 22.02552}, {"ts": 1775652420000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 2918.64, "quote_volume": 3307.73776, "trades": 11, "taker_buy_quote": 635.35752}, {"ts": 1775652480000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 1406.82, "quote_volume": 1593.92706, "trades": 7, "taker_buy_quote": 1022.14728}, {"ts": 1775652540000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 35.32, "quote_volume": 40.07494, "trades": 5, "taker_buy_quote": 40.07494}, {"ts": 1775652600000, "open": 1.135, "high": 1.136, "low": 1.135, "close": 1.136, "volume": 540.81, "quote_volume": 614.2567, "trades": 9, "taker_buy_quote": 496.8296}, {"ts": 1775652660000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652720000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 103.46, "quote_volume": 117.4271, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775652780000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652840000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 103.46, "quote_volume": 117.4271, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775652900000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 2846.9, "quote_volume": 3232.00414, "trades": 16, "taker_buy_quote": 857.68}, {"ts": 1775652960000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653020000, "open": 1.135, "high": 1.136, "low": 1.134, "close": 1.135, "volume": 628.27, "quote_volume": 713.149, "trades": 7, "taker_buy_quote": 640.60989}, {"ts": 1775653080000, "open": 1.136, "high": 1.137, "low": 1.135, "close": 1.135, "volume": 1653.53, "quote_volume": 1878.37992, "trades": 32, "taker_buy_quote": 1074.03162}, {"ts": 1775653140000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 1013.11, "quote_volume": 1150.65696, "trades": 8, "taker_buy_quote": 228.1088}, {"ts": 1775653200000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 47.43, "quote_volume": 53.88048, "trades": 2, "taker_buy_quote": 8.21328}, {"ts": 1775653260000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.136, "volume": 288.96, "quote_volume": 328.24978, "trades": 4, "taker_buy_quote": 318.28448}, {"ts": 1775653320000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 483.25, "quote_volume": 549.45525, "trades": 8, "taker_buy_quote": 316.22244}, {"ts": 1775653380000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653440000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 47.94, "quote_volume": 54.50778, "trades": 1, "taker_buy_quote": 54.50778}, {"ts": 1775653500000, "open": 1.137, "high": 1.137, "low": 1.136, "close": 1.136, "volume": 376.9, "quote_volume": 428.43184, "trades": 2, "taker_buy_quote": 310.90128}, {"ts": 1775653560000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 542.71, "quote_volume": 617.06127, "trades": 8, "taker_buy_quote": 362.14587}, {"ts": 1775653620000, "open": 1.138, "high": 1.143, "low": 1.138, "close": 1.14, "volume": 3661.14, "quote_volume": 4180.15574, "trades": 36, "taker_buy_quote": 3503.79234}, {"ts": 1775653680000, "open": 1.141, "high": 1.141, "low": 1.139, "close": 1.141, "volume": 17237.33, "quote_volume": 19653.29147, "trades": 37, "taker_buy_quote": 1521.97754}, {"ts": 1775653740000, "open": 1.142, "high": 1.143, "low": 1.141, "close": 1.141, "volume": 1632.26, "quote_volume": 1863.93727, "trades": 13, "taker_buy_quote": 1442.19402}, {"ts": 1775653800000, "open": 1.141, "high": 1.141, "low": 1.139, "close": 1.139, "volume": 468.13, "quote_volume": 533.53284, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775653860000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 70.43, "quote_volume": 80.14934, "trades": 3, "taker_buy_quote": 56.92276}, {"ts": 1775653920000, "open": 1.139, "high": 1.142, "low": 1.139, "close": 1.141, "volume": 2793.41, "quote_volume": 3184.50304, "trades": 27, "taker_buy_quote": 2858.81548}, {"ts": 1775653980000, "open": 1.142, "high": 1.143, "low": 1.142, "close": 1.142, "volume": 1312.0, "quote_volume": 1498.32683, "trades": 19, "taker_buy_quote": 155.17495}, {"ts": 1775654040000, "open": 1.142, "high": 1.142, "low": 1.141, "close": 1.142, "volume": 2961.34, "quote_volume": 3380.88894, "trades": 21, "taker_buy_quote": 2982.47456}, {"ts": 1775654100000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 200.8, "quote_volume": 229.1128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775654160000, "open": 1.142, "high": 1.143, "low": 1.142, "close": 1.142, "volume": 2848.93, "quote_volume": 3253.73464, "trades": 22, "taker_buy_quote": 3253.73464}, {"ts": 1775654220000, "open": 1.141, "high": 1.142, "low": 1.141, "close": 1.142, "volume": 2900.62, "quote_volume": 3312.03742, "trades": 20, "taker_buy_quote": 2943.22481}, {"ts": 1775654280000, "open": 1.142, "high": 1.142, "low": 1.14, "close": 1.14, "volume": 4417.49, "quote_volume": 5043.56478, "trades": 24, "taker_buy_quote": 3013.72658}, {"ts": 1775654340000, "open": 1.139, "high": 1.139, "low": 1.138, "close": 1.138, "volume": 576.05, "quote_volume": 656.10795, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775654400000, "open": 1.139, "high": 1.139, "low": 1.137, "close": 1.137, "volume": 911.82, "quote_volume": 1037.58701, "trades": 14, "taker_buy_quote": 723.99405}, {"ts": 1775654460000, "open": 1.136, "high": 1.136, "low": 1.134, "close": 1.135, "volume": 2634.41, "quote_volume": 2990.67908, "trades": 20, "taker_buy_quote": 1224.90807}, {"ts": 1775654520000, "open": 1.136, "high": 1.138, "low": 1.136, "close": 1.137, "volume": 5089.75, "quote_volume": 5790.0733, "trades": 33, "taker_buy_quote": 5180.82322}, {"ts": 1775654580000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 567.3, "quote_volume": 645.0201, "trades": 4, "taker_buy_quote": 645.0201}, {"ts": 1775654640000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 362.8, "quote_volume": 412.5036, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775654700000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 210.13, "quote_volume": 238.91781, "trades": 2, "taker_buy_quote": 10.60821}, {"ts": 1775654760000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 400.0, "quote_volume": 455.2, "trades": 5, "taker_buy_quote": 455.2}, {"ts": 1775654820000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 575.09, "quote_volume": 654.45242, "trades": 4, "taker_buy_quote": 241.58602}, {"ts": 1775654880000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 362.8, "quote_volume": 412.8664, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775654940000, "open": 1.138, "high": 1.14, "low": 1.138, "close": 1.14, "volume": 427.29, "quote_volume": 486.60699, "trades": 7, "taker_buy_quote": 486.60699}, {"ts": 1775655000000, "open": 1.14, "high": 1.142, "low": 1.137, "close": 1.137, "volume": 4076.78, "quote_volume": 4645.69925, "trades": 46, "taker_buy_quote": 1014.89976}, {"ts": 1775655060000, "open": 1.137, "high": 1.138, "low": 1.137, "close": 1.138, "volume": 2993.42, "quote_volume": 3406.40291, "trades": 25, "taker_buy_quote": 3288.76889}, {"ts": 1775655120000, "open": 1.137, "high": 1.139, "low": 1.137, "close": 1.138, "volume": 3921.73, "quote_volume": 4464.76674, "trades": 25, "taker_buy_quote": 3548.94116}, {"ts": 1775655180000, "open": 1.137, "high": 1.139, "low": 1.136, "close": 1.139, "volume": 2009.93, "quote_volume": 2286.45072, "trades": 25, "taker_buy_quote": 1104.13808}, {"ts": 1775655240000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 104.51, "quote_volume": 119.1414, "trades": 5, "taker_buy_quote": 119.1414}, {"ts": 1775655300000, "open": 1.138, "high": 1.14, "low": 1.138, "close": 1.139, "volume": 486.42, "quote_volume": 554.19504, "trades": 10, "taker_buy_quote": 255.9356}, {"ts": 1775655360000, "open": 1.139, "high": 1.14, "low": 1.139, "close": 1.139, "volume": 1100.78, "quote_volume": 1254.10634, "trades": 19, "taker_buy_quote": 543.1428}, {"ts": 1775655420000, "open": 1.139, "high": 1.139, "low": 1.138, "close": 1.138, "volume": 1943.09, "quote_volume": 2212.46566, "trades": 16, "taker_buy_quote": 758.16396}, {"ts": 1775655480000, "open": 1.138, "high": 1.138, "low": 1.137, "close": 1.137, "volume": 1567.75, "quote_volume": 1782.98466, "trades": 19, "taker_buy_quote": 778.2819}, {"ts": 1775655540000, "open": 1.137, "high": 1.139, "low": 1.137, "close": 1.137, "volume": 5710.72, "quote_volume": 6500.33607, "trades": 34, "taker_buy_quote": 5828.68743}, {"ts": 1775655600000, "open": 1.138, "high": 1.138, "low": 1.137, "close": 1.137, "volume": 1459.27, "quote_volume": 1660.62629, "trades": 13, "taker_buy_quote": 601.67198}, {"ts": 1775655660000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 411.12, "quote_volume": 467.85456, "trades": 4, "taker_buy_quote": 422.33456}, {"ts": 1775655720000, "open": 1.139, "high": 1.139, "low": 1.137, "close": 1.137, "volume": 5692.18, "quote_volume": 6478.29004, "trades": 22, "taker_buy_quote": 850.33011}, {"ts": 1775655780000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 752.08, "quote_volume": 855.11496, "trades": 5, "taker_buy_quote": 457.9836}, {"ts": 1775655840000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655900000, "open": 1.136, "high": 1.137, "low": 1.136, "close": 1.137, "volume": 1007.84, "quote_volume": 1145.74327, "trades": 11, "taker_buy_quote": 951.70311}, {"ts": 1775655960000, "open": 1.138, "high": 1.139, "low": 1.138, "close": 1.139, "volume": 1622.15, "quote_volume": 1847.14869, "trades": 19, "taker_buy_quote": 788.09765}, {"ts": 1775656020000, "open": 1.138, "high": 1.138, "low": 1.133, "close": 1.136, "volume": 11825.64, "quote_volume": 13423.85334, "trades": 59, "taker_buy_quote": 1357.85955}, {"ts": 1775656080000, "open": 1.135, "high": 1.135, "low": 1.133, "close": 1.134, "volume": 1507.62, "quote_volume": 1709.77631, "trades": 11, "taker_buy_quote": 674.5032}, {"ts": 1775656140000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 2495.56, "quote_volume": 2831.22781, "trades": 24, "taker_buy_quote": 2593.51873}, {"ts": 1775656200000, "open": 1.134, "high": 1.135, "low": 1.133, "close": 1.135, "volume": 14339.77, "quote_volume": 16271.81749, "trades": 18, "taker_buy_quote": 16066.53829}, {"ts": 1775656260000, "open": 1.135, "high": 1.137, "low": 1.134, "close": 1.134, "volume": 10779.98, "quote_volume": 12237.95418, "trades": 54, "taker_buy_quote": 10899.91558}, {"ts": 1775656320000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 933.61, "quote_volume": 1058.12672, "trades": 12, "taker_buy_quote": 15.03684}, {"ts": 1775656380000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656440000, "open": 1.133, "high": 1.135, "low": 1.133, "close": 1.135, "volume": 198.83, "quote_volume": 225.45809, "trades": 4, "taker_buy_quote": 196.02275}, {"ts": 1775656500000, "open": 1.134, "high": 1.135, "low": 1.131, "close": 1.131, "volume": 13824.28, "quote_volume": 15655.48362, "trades": 69, "taker_buy_quote": 8086.72047}, {"ts": 1775656560000, "open": 1.131, "high": 1.133, "low": 1.131, "close": 1.132, "volume": 4270.46, "quote_volume": 4833.85473, "trades": 30, "taker_buy_quote": 3469.31719}, {"ts": 1775656620000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 43.8, "quote_volume": 49.5816, "trades": 1, "taker_buy_quote": 49.5816}, {"ts": 1775656680000, "open": 1.131, "high": 1.132, "low": 1.13, "close": 1.13, "volume": 1798.63, "quote_volume": 2033.72096, "trades": 19, "taker_buy_quote": 978.5052}, {"ts": 1775656740000, "open": 1.13, "high": 1.131, "low": 1.129, "close": 1.129, "volume": 2795.68, "quote_volume": 3159.55767, "trades": 24, "taker_buy_quote": 2279.4918}, {"ts": 1775656800000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 85.65, "quote_volume": 96.7845, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775656860000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656920000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 150.03, "quote_volume": 169.68893, "trades": 7, "taker_buy_quote": 169.68893}, {"ts": 1775656980000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 731.46, "quote_volume": 827.28126, "trades": 6, "taker_buy_quote": 546.99684}, {"ts": 1775657040000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 8.85, "quote_volume": 10.0005, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775657100000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 47.09, "quote_volume": 53.2117, "trades": 3, "taker_buy_quote": 53.2117}, {"ts": 1775657160000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 113.03, "quote_volume": 127.7239, "trades": 1, "taker_buy_quote": 127.7239}, {"ts": 1775657220000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657280000, "open": 1.13, "high": 1.13, "low": 1.129, "close": 1.129, "volume": 513.2, "quote_volume": 579.72013, "trades": 7, "taker_buy_quote": 28.24758}, {"ts": 1775657340000, "open": 1.128, "high": 1.128, "low": 1.126, "close": 1.127, "volume": 1351.1, "quote_volume": 1522.53589, "trades": 24, "taker_buy_quote": 592.85835}, {"ts": 1775657400000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 414.04, "quote_volume": 467.03712, "trades": 6, "taker_buy_quote": 467.03712}, {"ts": 1775657460000, "open": 1.129, "high": 1.131, "low": 1.128, "close": 1.131, "volume": 335.11, "quote_volume": 378.55027, "trades": 15, "taker_buy_quote": 368.54491}, {"ts": 1775657520000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 443.55, "quote_volume": 502.09175, "trades": 5, "taker_buy_quote": 494.3444}, {"ts": 1775657580000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.13, "volume": 835.35, "quote_volume": 944.3746, "trades": 7, "taker_buy_quote": 696.43154}, {"ts": 1775657640000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 796.0, "quote_volume": 899.48, "trades": 6, "taker_buy_quote": 445.6833}, {"ts": 1775657700000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 260.6, "quote_volume": 294.478, "trades": 2, "taker_buy_quote": 294.478}, {"ts": 1775657760000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 282.37, "quote_volume": 319.0781, "trades": 4, "taker_buy_quote": 73.3031}, {"ts": 1775657820000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657880000, "open": 1.129, "high": 1.129, "low": 1.127, "close": 1.127, "volume": 69.51, "quote_volume": 78.45018, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775657940000, "open": 1.127, "high": 1.127, "low": 1.125, "close": 1.126, "volume": 897.75, "quote_volume": 1010.84905, "trades": 19, "taker_buy_quote": 352.79307}, {"ts": 1775658000000, "open": 1.127, "high": 1.128, "low": 1.127, "close": 1.127, "volume": 529.47, "quote_volume": 596.81386, "trades": 8, "taker_buy_quote": 467.05108}, {"ts": 1775658060000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 120.9, "quote_volume": 136.2543, "trades": 1, "taker_buy_quote": 136.2543}, {"ts": 1775658120000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 103.46, "quote_volume": 116.59942, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775658180000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 508.94, "quote_volume": 573.06644, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775658240000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 496.55, "quote_volume": 558.61875, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775658300000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 20.0, "quote_volume": 22.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775658360000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658420000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.127, "volume": 3443.26, "quote_volume": 3878.33378, "trades": 16, "taker_buy_quote": 1921.33452}, {"ts": 1775658480000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 111.79, "quote_volume": 125.98733, "trades": 4, "taker_buy_quote": 6.99867}, {"ts": 1775658540000, "open": 1.128, "high": 1.128, "low": 1.127, "close": 1.127, "volume": 108.46, "quote_volume": 122.23942, "trades": 2, "taker_buy_quote": 5.64}, {"ts": 1775658600000, "open": 1.128, "high": 1.128, "low": 1.125, "close": 1.125, "volume": 669.5, "quote_volume": 753.55555, "trades": 11, "taker_buy_quote": 281.90955}, {"ts": 1775658660000, "open": 1.126, "high": 1.126, "low": 1.123, "close": 1.123, "volume": 4695.94, "quote_volume": 5277.27527, "trades": 40, "taker_buy_quote": 841.41128}, {"ts": 1775658720000, "open": 1.123, "high": 1.123, "low": 1.12, "close": 1.121, "volume": 4122.58, "quote_volume": 4623.74826, "trades": 50, "taker_buy_quote": 1622.33082}, {"ts": 1775658780000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 2630.64, "quote_volume": 2946.95038, "trades": 26, "taker_buy_quote": 931.86923}, {"ts": 1775658840000, "open": 1.121, "high": 1.122, "low": 1.12, "close": 1.12, "volume": 1772.66, "quote_volume": 1987.01027, "trades": 16, "taker_buy_quote": 353.56584}, {"ts": 1775658900000, "open": 1.12, "high": 1.121, "low": 1.116, "close": 1.118, "volume": 8640.3, "quote_volume": 9663.68486, "trades": 64, "taker_buy_quote": 3019.06398}, {"ts": 1775658960000, "open": 1.117, "high": 1.119, "low": 1.116, "close": 1.119, "volume": 821.17, "quote_volume": 918.20674, "trades": 14, "taker_buy_quote": 619.76254}, {"ts": 1775659020000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 546.08, "quote_volume": 611.83273, "trades": 10, "taker_buy_quote": 611.83273}, {"ts": 1775659080000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 206.78, "quote_volume": 231.80038, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775659140000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 225.53, "quote_volume": 252.5936, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775659200000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659260000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 828.76, "quote_volume": 928.20227, "trades": 9, "taker_buy_quote": 15.0304}, {"ts": 1775659320000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 187.01, "quote_volume": 209.26419, "trades": 1, "taker_buy_quote": 209.26419}, {"ts": 1775659380000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 53.61, "quote_volume": 59.98064, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775659440000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 1788.0, "quote_volume": 2002.23722, "trades": 16, "taker_buy_quote": 2002.23722}, {"ts": 1775659500000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 2723.23, "quote_volume": 3050.14219, "trades": 12, "taker_buy_quote": 1949.69739}, {"ts": 1775659560000, "open": 1.121, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 3429.72, "quote_volume": 3842.0558, "trades": 15, "taker_buy_quote": 445.76565}, {"ts": 1775659620000, "open": 1.119, "high": 1.119, "low": 1.116, "close": 1.116, "volume": 698.14, "quote_volume": 779.45416, "trades": 13, "taker_buy_quote": 540.0882}, {"ts": 1775659680000, "open": 1.117, "high": 1.119, "low": 1.117, "close": 1.119, "volume": 878.12, "quote_volume": 981.7085, "trades": 16, "taker_buy_quote": 981.7085}, {"ts": 1775659740000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 308.93, "quote_volume": 345.69767, "trades": 4, "taker_buy_quote": 230.2952}, {"ts": 1775659800000, "open": 1.119, "high": 1.119, "low": 1.117, "close": 1.117, "volume": 563.75, "quote_volume": 630.27917, "trades": 9, "taker_buy_quote": 145.6938}, {"ts": 1775659860000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 491.12, "quote_volume": 548.08992, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775659920000, "open": 1.115, "high": 1.115, "low": 1.113, "close": 1.115, "volume": 1874.05, "quote_volume": 2088.28467, "trades": 26, "taker_buy_quote": 688.10945}, {"ts": 1775659980000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 8.98, "quote_volume": 10.00372, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775660040000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660100000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 1678.16, "quote_volume": 1870.76736, "trades": 17, "taker_buy_quote": 1768.19024}, {"ts": 1775660160000, "open": 1.113, "high": 1.113, "low": 1.111, "close": 1.113, "volume": 2310.81, "quote_volume": 2569.74137, "trades": 34, "taker_buy_quote": 379.41093}, {"ts": 1775660220000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 647.07, "quote_volume": 719.88751, "trades": 12, "taker_buy_quote": 392.59447}, {"ts": 1775660280000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 38.81, "quote_volume": 43.19553, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775660340000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 310.16, "quote_volume": 345.51824, "trades": 6, "taker_buy_quote": 345.51824}, {"ts": 1775660400000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 733.97, "quote_volume": 817.98318, "trades": 15, "taker_buy_quote": 156.1}, {"ts": 1775660460000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 440.84, "quote_volume": 491.5366, "trades": 6, "taker_buy_quote": 491.5366}, {"ts": 1775660520000, "open": 1.115, "high": 1.117, "low": 1.115, "close": 1.117, "volume": 1537.97, "quote_volume": 1717.30839, "trades": 16, "taker_buy_quote": 1717.30839}, {"ts": 1775660580000, "open": 1.117, "high": 1.117, "low": 1.115, "close": 1.116, "volume": 1195.33, "quote_volume": 1333.73993, "trades": 9, "taker_buy_quote": 405.91001}, {"ts": 1775660640000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660700000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 1134.37, "quote_volume": 1266.82997, "trades": 11, "taker_buy_quote": 569.94925}, {"ts": 1775660760000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 188.09, "quote_volume": 209.90844, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775660820000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 203.39, "quote_volume": 227.18663, "trades": 7, "taker_buy_quote": 227.18663}, {"ts": 1775660880000, "open": 1.118, "high": 1.118, "low": 1.116, "close": 1.116, "volume": 1644.53, "quote_volume": 1836.81326, "trades": 13, "taker_buy_quote": 1040.72507}, {"ts": 1775660940000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 617.18, "quote_volume": 688.1557, "trades": 6, "taker_buy_quote": 581.138}, {"ts": 1775661000000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 763.41, "quote_volume": 850.43874, "trades": 7, "taker_buy_quote": 524.77198}, {"ts": 1775661060000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 694.78, "quote_volume": 774.6797, "trades": 6, "taker_buy_quote": 774.6797}, {"ts": 1775661120000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 1544.14, "quote_volume": 1722.21081, "trades": 9, "taker_buy_quote": 1722.21081}, {"ts": 1775661180000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 174.08, "quote_volume": 194.0992, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775661240000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 2676.37, "quote_volume": 2982.97476, "trades": 21, "taker_buy_quote": 2846.43178}, {"ts": 1775661300000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 5.6, "quote_volume": 6.244, "trades": 1, "taker_buy_quote": 6.244}, {"ts": 1775661360000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 2491.27, "quote_volume": 2776.93246, "trades": 18, "taker_buy_quote": 2388.90398}, {"ts": 1775661420000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 22.49, "quote_volume": 25.07635, "trades": 1, "taker_buy_quote": 25.07635}, {"ts": 1775661480000, "open": 1.115, "high": 1.117, "low": 1.115, "close": 1.117, "volume": 1712.95, "quote_volume": 1911.67383, "trades": 14, "taker_buy_quote": 1861.45383}, {"ts": 1775661540000, "open": 1.117, "high": 1.124, "low": 1.117, "close": 1.123, "volume": 5960.92, "quote_volume": 6682.40425, "trades": 62, "taker_buy_quote": 6021.25573}, {"ts": 1775661600000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 963.36, "quote_volume": 1081.80828, "trades": 7, "taker_buy_quote": 761.91058}, {"ts": 1775661660000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 2560.23, "quote_volume": 2874.14626, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775661720000, "open": 1.122, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 1167.19, "quote_volume": 1309.54218, "trades": 14, "taker_buy_quote": 1055.92542}, {"ts": 1775661780000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661840000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 793.48, "quote_volume": 889.49108, "trades": 5, "taker_buy_quote": 746.95593}, {"ts": 1775661900000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661960000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 7.0, "quote_volume": 7.847, "trades": 1, "taker_buy_quote": 7.847}, {"ts": 1775662020000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 182.44, "quote_volume": 204.3328, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775662080000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 8.94, "quote_volume": 10.00386, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775662140000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 402.06, "quote_volume": 449.90514, "trades": 1, "taker_buy_quote": 449.90514}, {"ts": 1775662200000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 962.37, "quote_volume": 1077.8094, "trades": 9, "taker_buy_quote": 1027.4544}, {"ts": 1775662260000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 463.93, "quote_volume": 519.6016, "trades": 1, "taker_buy_quote": 519.6016}, {"ts": 1775662320000, "open": 1.12, "high": 1.123, "low": 1.12, "close": 1.123, "volume": 1446.51, "quote_volume": 1621.6129, "trades": 13, "taker_buy_quote": 1621.6129}, {"ts": 1775662380000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662440000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 1127.8, "quote_volume": 1266.6376, "trades": 8, "taker_buy_quote": 1041.1392}, {"ts": 1775662500000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 1685.02, "quote_volume": 1893.96248, "trades": 14, "taker_buy_quote": 1893.96248}, {"ts": 1775662560000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 33.62, "quote_volume": 37.75526, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775662620000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 896.86, "quote_volume": 1008.59784, "trades": 13, "taker_buy_quote": 1000.8872}, {"ts": 1775662680000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662740000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 67.22, "quote_volume": 75.6225, "trades": 3, "taker_buy_quote": 75.6225}, {"ts": 1775662800000, "open": 1.125, "high": 1.125, "low": 1.123, "close": 1.123, "volume": 2166.49, "quote_volume": 2435.23422, "trades": 16, "taker_buy_quote": 680.5886}, {"ts": 1775662860000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 1875.12, "quote_volume": 2107.03328, "trades": 13, "taker_buy_quote": 1912.61952}, {"ts": 1775662920000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 1837.26, "quote_volume": 2065.08024, "trades": 9, "taker_buy_quote": 1814.87784}, {"ts": 1775662980000, "open": 1.124, "high": 1.126, "low": 1.124, "close": 1.124, "volume": 3659.59, "quote_volume": 4115.46886, "trades": 31, "taker_buy_quote": 3003.1697}, {"ts": 1775663040000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663100000, "open": 1.124, "high": 1.127, "low": 1.124, "close": 1.127, "volume": 1957.55, "quote_volume": 2203.26931, "trades": 19, "taker_buy_quote": 2203.26931}, {"ts": 1775663160000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 258.75, "quote_volume": 291.3525, "trades": 3, "taker_buy_quote": 291.3525}, {"ts": 1775663220000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 51.66, "quote_volume": 58.16916, "trades": 2, "taker_buy_quote": 22.52}, {"ts": 1775663280000, "open": 1.127, "high": 1.129, "low": 1.127, "close": 1.129, "volume": 3692.03, "quote_volume": 4164.23372, "trades": 20, "taker_buy_quote": 4164.23372}, {"ts": 1775663340000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 490.15, "quote_volume": 552.8892, "trades": 8, "taker_buy_quote": 535.9692}, {"ts": 1775663400000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.128, "volume": 368.59, "quote_volume": 415.77807, "trades": 4, "taker_buy_quote": 9.65295}, {"ts": 1775663460000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 1628.01, "quote_volume": 1834.5998, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775663520000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 187.63, "quote_volume": 211.31236, "trades": 5, "taker_buy_quote": 46.18446}, {"ts": 1775663580000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.127, "volume": 930.92, "quote_volume": 1049.10184, "trades": 9, "taker_buy_quote": 998.43184}, {"ts": 1775663640000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663700000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663760000, "open": 1.128, "high": 1.131, "low": 1.128, "close": 1.129, "volume": 2430.18, "quote_volume": 2743.89202, "trades": 31, "taker_buy_quote": 2543.09102}, {"ts": 1775663820000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 553.97, "quote_volume": 624.87816, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775663880000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 26.0, "quote_volume": 29.328, "trades": 2, "taker_buy_quote": 29.328}, {"ts": 1775663940000, "open": 1.128, "high": 1.13, "low": 1.128, "close": 1.129, "volume": 2515.8, "quote_volume": 2839.95792, "trades": 25, "taker_buy_quote": 2613.25472}, {"ts": 1775664000000, "open": 1.128, "high": 1.128, "low": 1.127, "close": 1.127, "volume": 53.87, "quote_volume": 60.72036, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775664060000, "open": 1.127, "high": 1.128, "low": 1.127, "close": 1.128, "volume": 668.6, "quote_volume": 754.1758, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775664120000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 136.4, "quote_volume": 153.8592, "trades": 2, "taker_buy_quote": 103.0992}, {"ts": 1775664180000, "open": 1.127, "high": 1.129, "low": 1.127, "close": 1.127, "volume": 2970.45, "quote_volume": 3351.13291, "trades": 25, "taker_buy_quote": 2258.99753}, {"ts": 1775664240000, "open": 1.127, "high": 1.127, "low": 1.125, "close": 1.125, "volume": 1426.15, "quote_volume": 1606.92651, "trades": 12, "taker_buy_quote": 1269.68947}, {"ts": 1775664300000, "open": 1.126, "high": 1.127, "low": 1.125, "close": 1.127, "volume": 1766.77, "quote_volume": 1990.237, "trades": 21, "taker_buy_quote": 1939.612}, {"ts": 1775664360000, "open": 1.125, "high": 1.125, "low": 1.123, "close": 1.123, "volume": 430.96, "quote_volume": 484.37451, "trades": 10, "taker_buy_quote": 34.43625}, {"ts": 1775664420000, "open": 1.123, "high": 1.123, "low": 1.121, "close": 1.121, "volume": 1267.03, "quote_volume": 1421.07077, "trades": 22, "taker_buy_quote": 449.61569}, {"ts": 1775664480000, "open": 1.121, "high": 1.123, "low": 1.121, "close": 1.122, "volume": 7184.4, "quote_volume": 8061.46833, "trades": 56, "taker_buy_quote": 6502.1353}, {"ts": 1775664540000, "open": 1.123, "high": 1.123, "low": 1.121, "close": 1.121, "volume": 725.42, "quote_volume": 814.16242, "trades": 13, "taker_buy_quote": 41.94782}, {"ts": 1775664600000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.122, "volume": 2970.87, "quote_volume": 3332.91339, "trades": 15, "taker_buy_quote": 3064.07097}, {"ts": 1775664660000, "open": 1.121, "high": 1.123, "low": 1.12, "close": 1.122, "volume": 6095.42, "quote_volume": 6836.50801, "trades": 45, "taker_buy_quote": 4891.03629}, {"ts": 1775664720000, "open": 1.122, "high": 1.122, "low": 1.119, "close": 1.119, "volume": 10687.13, "quote_volume": 11970.60146, "trades": 65, "taker_buy_quote": 6926.7032}, {"ts": 1775664780000, "open": 1.119, "high": 1.12, "low": 1.118, "close": 1.118, "volume": 1609.82, "quote_volume": 1800.95391, "trades": 21, "taker_buy_quote": 703.96285}, {"ts": 1775664840000, "open": 1.118, "high": 1.119, "low": 1.112, "close": 1.114, "volume": 28364.94, "quote_volume": 31629.16917, "trades": 168, "taker_buy_quote": 15401.96741}, {"ts": 1775664900000, "open": 1.114, "high": 1.116, "low": 1.112, "close": 1.112, "volume": 8095.36, "quote_volume": 9014.17304, "trades": 48, "taker_buy_quote": 2050.32853}, {"ts": 1775664960000, "open": 1.114, "high": 1.114, "low": 1.112, "close": 1.112, "volume": 2732.38, "quote_volume": 3042.01664, "trades": 19, "taker_buy_quote": 1614.83263}, {"ts": 1775665020000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 1441.21, "quote_volume": 1602.14671, "trades": 19, "taker_buy_quote": 971.4648}, {"ts": 1775665080000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 56.97, "quote_volume": 63.40761, "trades": 2, "taker_buy_quote": 63.40761}, {"ts": 1775665140000, "open": 1.113, "high": 1.113, "low": 1.11, "close": 1.111, "volume": 1971.72, "quote_volume": 2191.25496, "trades": 25, "taker_buy_quote": 239.28117}, {"ts": 1775665200000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 4696.56, "quote_volume": 5214.28732, "trades": 17, "taker_buy_quote": 379.49538}, {"ts": 1775665260000, "open": 1.11, "high": 1.11, "low": 1.106, "close": 1.109, "volume": 12552.28, "quote_volume": 13906.69104, "trades": 79, "taker_buy_quote": 3611.99556}, {"ts": 1775665320000, "open": 1.11, "high": 1.11, "low": 1.107, "close": 1.108, "volume": 7296.52, "quote_volume": 8083.1664, "trades": 44, "taker_buy_quote": 2973.79924}, {"ts": 1775665380000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 3513.45, "quote_volume": 3897.61165, "trades": 20, "taker_buy_quote": 2971.84395}, {"ts": 1775665440000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 7695.17, "quote_volume": 8541.4387, "trades": 10, "taker_buy_quote": 2278.9854}, {"ts": 1775665500000, "open": 1.11, "high": 1.112, "low": 1.108, "close": 1.112, "volume": 11058.78, "quote_volume": 12264.3282, "trades": 44, "taker_buy_quote": 7845.96771}, {"ts": 1775665560000, "open": 1.112, "high": 1.112, "low": 1.109, "close": 1.109, "volume": 8172.68, "quote_volume": 9074.84481, "trades": 49, "taker_buy_quote": 1787.37697}, {"ts": 1775665620000, "open": 1.109, "high": 1.11, "low": 1.108, "close": 1.109, "volume": 3085.64, "quote_volume": 3422.06934, "trades": 18, "taker_buy_quote": 1038.17126}, {"ts": 1775665680000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 251.85, "quote_volume": 279.30165, "trades": 3, "taker_buy_quote": 279.30165}, {"ts": 1775665740000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 448.46, "quote_volume": 497.29214, "trades": 3, "taker_buy_quote": 441.89214}, {"ts": 1775665800000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 1454.83, "quote_volume": 1613.91733, "trades": 14, "taker_buy_quote": 585.75068}, {"ts": 1775665860000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 605.76, "quote_volume": 672.3936, "trades": 8, "taker_buy_quote": 230.6802}, {"ts": 1775665920000, "open": 1.109, "high": 1.113, "low": 1.109, "close": 1.112, "volume": 2626.81, "quote_volume": 2918.27246, "trades": 30, "taker_buy_quote": 1736.69026}, {"ts": 1775665980000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 140.0, "quote_volume": 155.585, "trades": 3, "taker_buy_quote": 50.04}, {"ts": 1775666040000, "open": 1.111, "high": 1.115, "low": 1.111, "close": 1.114, "volume": 3460.0, "quote_volume": 3851.73384, "trades": 39, "taker_buy_quote": 2993.25557}, {"ts": 1775666100000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 511.44, "quote_volume": 570.2056, "trades": 6, "taker_buy_quote": 464.3306}, {"ts": 1775666160000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 90.0, "quote_volume": 100.35, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775666220000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 243.75, "quote_volume": 271.98, "trades": 9, "taker_buy_quote": 221.805}, {"ts": 1775666280000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 428.52, "quote_volume": 478.26173, "trades": 10, "taker_buy_quote": 468.24005}, {"ts": 1775666340000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 116.52, "quote_volume": 130.15284, "trades": 4, "taker_buy_quote": 130.15284}, {"ts": 1775666400000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 1525.62, "quote_volume": 1704.1496, "trades": 16, "taker_buy_quote": 260.13668}, {"ts": 1775666460000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.118, "volume": 648.3, "quote_volume": 724.7494, "trades": 10, "taker_buy_quote": 178.4887}, {"ts": 1775666520000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 392.08, "quote_volume": 437.95336, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775666580000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 908.14, "quote_volume": 1014.39238, "trades": 8, "taker_buy_quote": 148.08069}, {"ts": 1775666640000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 112.05, "quote_volume": 125.08107, "trades": 2, "taker_buy_quote": 37.16259}, {"ts": 1775666700000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 32.92, "quote_volume": 36.80456, "trades": 3, "taker_buy_quote": 36.80456}, {"ts": 1775666760000, "open": 1.117, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 271.31, "quote_volume": 303.0863, "trades": 4, "taker_buy_quote": 151.93386}, {"ts": 1775666820000, "open": 1.117, "high": 1.118, "low": 1.117, "close": 1.118, "volume": 637.0, "quote_volume": 711.617, "trades": 8, "taker_buy_quote": 437.1701}, {"ts": 1775666880000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 1406.03, "quote_volume": 1572.97016, "trades": 22, "taker_buy_quote": 557.62032}, {"ts": 1775666940000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 777.92, "quote_volume": 870.47018, "trades": 11, "taker_buy_quote": 279.17931}, {"ts": 1775667000000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667060000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 371.93, "quote_volume": 416.18967, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775667120000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 939.54, "quote_volume": 1050.30489, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775667180000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 872.9, "quote_volume": 974.79606, "trades": 14, "taker_buy_quote": 634.31079}, {"ts": 1775667240000, "open": 1.117, "high": 1.118, "low": 1.117, "close": 1.118, "volume": 422.6, "quote_volume": 472.2062, "trades": 5, "taker_buy_quote": 472.2062}, {"ts": 1775667300000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 339.18, "quote_volume": 379.47677, "trades": 8, "taker_buy_quote": 306.08007}, {"ts": 1775667360000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 488.55, "quote_volume": 547.126, "trades": 10, "taker_buy_quote": 208.0624}, {"ts": 1775667420000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 1699.58, "quote_volume": 1903.5296, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775667480000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 439.75, "quote_volume": 492.04768, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775667540000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 821.01, "quote_volume": 918.88692, "trades": 6, "taker_buy_quote": 918.88692}, {"ts": 1775667600000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 236.52, "quote_volume": 264.57018, "trades": 7, "taker_buy_quote": 157.57758}, {"ts": 1775667660000, "open": 1.119, "high": 1.121, "low": 1.119, "close": 1.121, "volume": 299.5, "quote_volume": 335.44, "trades": 11, "taker_buy_quote": 335.44}, {"ts": 1775667720000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 553.16, "quote_volume": 620.09236, "trades": 7, "taker_buy_quote": 620.09236}, {"ts": 1775667780000, "open": 1.122, "high": 1.123, "low": 1.121, "close": 1.123, "volume": 976.92, "quote_volume": 1096.07752, "trades": 20, "taker_buy_quote": 381.80879}, {"ts": 1775667840000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 529.15, "quote_volume": 593.72235, "trades": 13, "taker_buy_quote": 18.02415}, {"ts": 1775667900000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 80.0, "quote_volume": 89.76, "trades": 2, "taker_buy_quote": 44.88}, {"ts": 1775667960000, "open": 1.123, "high": 1.123, "low": 1.121, "close": 1.123, "volume": 657.27, "quote_volume": 737.67353, "trades": 15, "taker_buy_quote": 362.23445}, {"ts": 1775668020000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 92.8, "quote_volume": 104.1216, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775668080000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 81.25, "quote_volume": 91.2082, "trades": 5, "taker_buy_quote": 51.3211}, {"ts": 1775668140000, "open": 1.123, "high": 1.125, "low": 1.123, "close": 1.125, "volume": 2874.88, "quote_volume": 3230.93286, "trades": 30, "taker_buy_quote": 3180.93734}, {"ts": 1775668200000, "open": 1.124, "high": 1.126, "low": 1.124, "close": 1.126, "volume": 409.22, "quote_volume": 460.37014, "trades": 13, "taker_buy_quote": 107.56068}, {"ts": 1775668260000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.126, "volume": 717.17, "quote_volume": 807.15253, "trades": 15, "taker_buy_quote": 280.80188}, {"ts": 1775668320000, "open": 1.126, "high": 1.129, "low": 1.126, "close": 1.129, "volume": 1947.71, "quote_volume": 2195.23378, "trades": 27, "taker_buy_quote": 1952.7363}, {"ts": 1775668380000, "open": 1.13, "high": 1.132, "low": 1.129, "close": 1.129, "volume": 7311.0, "quote_volume": 8266.9259, "trades": 51, "taker_buy_quote": 7361.64631}, {"ts": 1775668440000, "open": 1.129, "high": 1.13, "low": 1.128, "close": 1.128, "volume": 3207.27, "quote_volume": 3619.53139, "trades": 29, "taker_buy_quote": 24.0464}, {"ts": 1775668500000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.129, "volume": 148.67, "quote_volume": 167.84314, "trades": 4, "taker_buy_quote": 161.87602}, {"ts": 1775668560000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.128, "volume": 481.32, "quote_volume": 542.98282, "trades": 8, "taker_buy_quote": 60.80794}, {"ts": 1775668620000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 891.4, "quote_volume": 1005.4992, "trades": 7, "taker_buy_quote": 695.20896}, {"ts": 1775668680000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 150.96, "quote_volume": 170.28288, "trades": 4, "taker_buy_quote": 6.79056}, {"ts": 1775668740000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 45.0, "quote_volume": 50.715, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775668800000, "open": 1.128, "high": 1.128, "low": 1.127, "close": 1.127, "volume": 534.22, "quote_volume": 602.097, "trades": 7, "taker_buy_quote": 49.35985}, {"ts": 1775668860000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668920000, "open": 1.126, "high": 1.126, "low": 1.124, "close": 1.124, "volume": 1564.48, "quote_volume": 1761.39545, "trades": 16, "taker_buy_quote": 56.25}, {"ts": 1775668980000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 771.35, "quote_volume": 866.63047, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775669040000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 4898.4, "quote_volume": 5498.67433, "trades": 27, "taker_buy_quote": 2634.03019}, {"ts": 1775669100000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 1437.07, "quote_volume": 1613.50184, "trades": 11, "taker_buy_quote": 1276.29595}, {"ts": 1775669160000, "open": 1.122, "high": 1.122, "low": 1.121, "close": 1.122, "volume": 975.49, "quote_volume": 1093.91602, "trades": 8, "taker_buy_quote": 425.78778}, {"ts": 1775669220000, "open": 1.122, "high": 1.122, "low": 1.12, "close": 1.121, "volume": 1077.18, "quote_volume": 1207.58291, "trades": 15, "taker_buy_quote": 206.97559}, {"ts": 1775669280000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 86.56, "quote_volume": 97.12032, "trades": 3, "taker_buy_quote": 97.12032}, {"ts": 1775669340000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.122, "volume": 2614.32, "quote_volume": 2932.11947, "trades": 13, "taker_buy_quote": 2825.57447}, {"ts": 1775669400000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 1875.36, "quote_volume": 2106.02928, "trades": 16, "taker_buy_quote": 1547.80844}, {"ts": 1775669460000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 7302.52, "quote_volume": 8197.18325, "trades": 59, "taker_buy_quote": 6391.42677}, {"ts": 1775669520000, "open": 1.122, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 1472.58, "quote_volume": 1650.99482, "trades": 7, "taker_buy_quote": 1374.46931}, {"ts": 1775669580000, "open": 1.122, "high": 1.123, "low": 1.121, "close": 1.123, "volume": 4135.58, "quote_volume": 4640.89516, "trades": 27, "taker_buy_quote": 4640.89516}, {"ts": 1775669640000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 102.43, "quote_volume": 115.02355, "trades": 3, "taker_buy_quote": 109.03207}, {"ts": 1775669700000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 1889.92, "quote_volume": 2122.37482, "trades": 7, "taker_buy_quote": 2116.38334}, {"ts": 1775669760000, "open": 1.123, "high": 1.129, "low": 1.123, "close": 1.127, "volume": 10285.49, "quote_volume": 11585.20138, "trades": 101, "taker_buy_quote": 10239.67276}, {"ts": 1775669820000, "open": 1.126, "high": 1.126, "low": 1.124, "close": 1.124, "volume": 1326.08, "quote_volume": 1491.75723, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775669880000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 519.09, "quote_volume": 583.85753, "trades": 10, "taker_buy_quote": 450.41625}, {"ts": 1775669940000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 21.32, "quote_volume": 23.96368, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775670000000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670060000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 689.07, "quote_volume": 774.50935, "trades": 5, "taker_buy_quote": 123.32528}, {"ts": 1775670120000, "open": 1.124, "high": 1.126, "low": 1.124, "close": 1.125, "volume": 4936.34, "quote_volume": 5553.00358, "trades": 35, "taker_buy_quote": 5359.73838}, {"ts": 1775670180000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 171.29, "quote_volume": 192.52996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775670240000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.125, "volume": 883.0, "quote_volume": 992.8025, "trades": 7, "taker_buy_quote": 757.0997}, {"ts": 1775670300000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670360000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670420000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 910.2, "quote_volume": 1023.95368, "trades": 7, "taker_buy_quote": 999.99}, {"ts": 1775670480000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 1639.49, "quote_volume": 1844.42625, "trades": 7, "taker_buy_quote": 1474.75125}, {"ts": 1775670540000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670600000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.126, "volume": 660.92, "quote_volume": 743.54034, "trades": 4, "taker_buy_quote": 743.54034}, {"ts": 1775670660000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 388.28, "quote_volume": 436.815, "trades": 4, "taker_buy_quote": 408.15}, {"ts": 1775670720000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670780000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.125, "volume": 561.48, "quote_volume": 631.62131, "trades": 5, "taker_buy_quote": 218.01375}, {"ts": 1775670840000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 624.59, "quote_volume": 702.66375, "trades": 4, "taker_buy_quote": 338.16375}, {"ts": 1775670900000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670960000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 220.26, "quote_volume": 247.7925, "trades": 2, "taker_buy_quote": 247.7925}, {"ts": 1775671020000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 39.0, "quote_volume": 43.914, "trades": 7, "taker_buy_quote": 43.914}, {"ts": 1775671080000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 51.85, "quote_volume": 58.33125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775671140000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.126, "volume": 1304.36, "quote_volume": 1468.70468, "trades": 11, "taker_buy_quote": 1468.70468}, {"ts": 1775671200000, "open": 1.125, "high": 1.125, "low": 1.123, "close": 1.123, "volume": 790.76, "quote_volume": 888.43432, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775671260000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 5.35, "quote_volume": 6.0134, "trades": 1, "taker_buy_quote": 6.0134}, {"ts": 1775671320000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671380000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 10.7, "quote_volume": 12.0268, "trades": 2, "taker_buy_quote": 12.0268}, {"ts": 1775671440000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 7.46, "quote_volume": 8.37758, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775671500000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 1150.96, "quote_volume": 1293.51186, "trades": 9, "taker_buy_quote": 1105.76872}, {"ts": 1775671560000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671620000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 106.76, "quote_volume": 120.05047, "trades": 7, "taker_buy_quote": 78.75471}, {"ts": 1775671680000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 67.86, "quote_volume": 76.28717, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775671740000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 15.99, "quote_volume": 17.97276, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775671800000, "open": 1.124, "high": 1.124, "low": 1.122, "close": 1.122, "volume": 1561.01, "quote_volume": 1752.86629, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775671860000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 116.98, "quote_volume": 131.35786, "trades": 3, "taker_buy_quote": 119.3749}, {"ts": 1775671920000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 428.01, "quote_volume": 480.61203, "trades": 10, "taker_buy_quote": 474.61521}, {"ts": 1775671980000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 701.63, "quote_volume": 788.63212, "trades": 10, "taker_buy_quote": 515.90476}, {"ts": 1775672040000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 261.79, "quote_volume": 294.25196, "trades": 5, "taker_buy_quote": 8.711}, {"ts": 1775672100000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 233.9, "quote_volume": 262.8705, "trades": 2, "taker_buy_quote": 225.6992}, {"ts": 1775672160000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 669.66, "quote_volume": 753.3675, "trades": 8, "taker_buy_quote": 753.3675}, {"ts": 1775672220000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 92.33, "quote_volume": 103.87125, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775672280000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 1153.37, "quote_volume": 1296.78548, "trades": 10, "taker_buy_quote": 265.2525}, {"ts": 1775672340000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 145.96, "quote_volume": 163.91308, "trades": 6, "taker_buy_quote": 39.305}, {"ts": 1775672400000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 532.46, "quote_volume": 598.17004, "trades": 8, "taker_buy_quote": 204.50056}, {"ts": 1775672460000, "open": 1.122, "high": 1.124, "low": 1.122, "close": 1.123, "volume": 2783.04, "quote_volume": 3124.22364, "trades": 25, "taker_buy_quote": 1884.36876}, {"ts": 1775672520000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 369.67, "quote_volume": 415.3483, "trades": 5, "taker_buy_quote": 234.79236}, {"ts": 1775672580000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 12.64, "quote_volume": 14.19472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775672640000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 52.98, "quote_volume": 59.49654, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775672700000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 52.12, "quote_volume": 58.47864, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775672760000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 162.0, "quote_volume": 181.764, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775672820000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 117.41, "quote_volume": 131.61661, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775672880000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 261.48, "quote_volume": 293.13593, "trades": 7, "taker_buy_quote": 18.9057}, {"ts": 1775672940000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 352.45, "quote_volume": 395.4489, "trades": 4, "taker_buy_quote": 395.4489}, {"ts": 1775673000000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 47.74, "quote_volume": 53.56428, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775673060000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 277.84, "quote_volume": 312.01432, "trades": 7, "taker_buy_quote": 312.01432}, {"ts": 1775673120000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 31.25, "quote_volume": 35.09375, "trades": 1, "taker_buy_quote": 35.09375}, {"ts": 1775673180000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673240000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 165.92, "quote_volume": 186.49408, "trades": 5, "taker_buy_quote": 70.20504}, {"ts": 1775673300000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 43.0, "quote_volume": 48.332, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775673360000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 450.25, "quote_volume": 505.63075, "trades": 6, "taker_buy_quote": 35.21728}, {"ts": 1775673420000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673480000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 120.0, "quote_volume": 134.76, "trades": 3, "taker_buy_quote": 134.76}, {"ts": 1775673540000, "open": 1.122, "high": 1.122, "low": 1.119, "close": 1.119, "volume": 1316.65, "quote_volume": 1474.11756, "trades": 18, "taker_buy_quote": 56.1}, {"ts": 1775673600000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 1063.19, "quote_volume": 1188.77071, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775673660000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 20.4, "quote_volume": 22.7868, "trades": 3, "taker_buy_quote": 7.28284}, {"ts": 1775673720000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 116.79, "quote_volume": 130.57122, "trades": 4, "taker_buy_quote": 130.57122}, {"ts": 1775673780000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 6675.05, "quote_volume": 7449.88802, "trades": 25, "taker_buy_quote": 344.7288}, {"ts": 1775673840000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 200.8, "quote_volume": 224.0928, "trades": 1, "taker_buy_quote": 224.0928}, {"ts": 1775673900000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 317.5, "quote_volume": 354.33, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775673960000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 330.77, "quote_volume": 369.47009, "trades": 10, "taker_buy_quote": 235.75402}, {"ts": 1775674020000, "open": 1.117, "high": 1.119, "low": 1.117, "close": 1.117, "volume": 783.3, "quote_volume": 875.53686, "trades": 11, "taker_buy_quote": 147.76418}, {"ts": 1775674080000, "open": 1.118, "high": 1.12, "low": 1.118, "close": 1.119, "volume": 1109.89, "quote_volume": 1242.54371, "trades": 11, "taker_buy_quote": 1141.92371}, {"ts": 1775674140000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 45.0, "quote_volume": 50.31, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775674200000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 196.55, "quote_volume": 219.5553, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775674260000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 290.87, "quote_volume": 324.90179, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775674320000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 21.74, "quote_volume": 24.30532, "trades": 2, "taker_buy_quote": 24.30532}, {"ts": 1775674380000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 6.25, "quote_volume": 6.98125, "trades": 1, "taker_buy_quote": 6.98125}, {"ts": 1775674440000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 13.89, "quote_volume": 15.50124, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775674500000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 342.83, "quote_volume": 382.41745, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775674560000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674620000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 875.48, "quote_volume": 977.29015, "trades": 14, "taker_buy_quote": 897.56986}, {"ts": 1775674680000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 471.53, "quote_volume": 526.69901, "trades": 4, "taker_buy_quote": 78.19}, {"ts": 1775674740000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 4245.12, "quote_volume": 4736.98752, "trades": 10, "taker_buy_quote": 55.8}, {"ts": 1775674800000, "open": 1.116, "high": 1.116, "low": 1.114, "close": 1.114, "volume": 362.57, "quote_volume": 404.19298, "trades": 8, "taker_buy_quote": 303.22002}, {"ts": 1775674860000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 4221.71, "quote_volume": 4707.02464, "trades": 26, "taker_buy_quote": 4410.50732}, {"ts": 1775674920000, "open": 1.115, "high": 1.117, "low": 1.115, "close": 1.117, "volume": 1153.43, "quote_volume": 1288.07936, "trades": 14, "taker_buy_quote": 1022.17332}, {"ts": 1775674980000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675040000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 211.58, "quote_volume": 236.12328, "trades": 4, "taker_buy_quote": 53.41176}, {"ts": 1775675100000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 72.86, "quote_volume": 81.2389, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775675160000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 91.7, "quote_volume": 102.2455, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775675220000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 191.88, "quote_volume": 214.13152, "trades": 6, "taker_buy_quote": 206.81712}, {"ts": 1775675280000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 135.12, "quote_volume": 150.79392, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775675340000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 21.55, "quote_volume": 24.02825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775675400000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 361.67, "quote_volume": 403.56011, "trades": 6, "taker_buy_quote": 403.56011}, {"ts": 1775675460000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675520000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 357.02, "quote_volume": 398.79134, "trades": 9, "taker_buy_quote": 323.84064}, {"ts": 1775675580000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675640000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675700000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 158.62, "quote_volume": 177.17854, "trades": 3, "taker_buy_quote": 41.25081}, {"ts": 1775675760000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 526.18, "quote_volume": 587.74306, "trades": 6, "taker_buy_quote": 472.17824}, {"ts": 1775675820000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 92.33, "quote_volume": 103.13261, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775675880000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675940000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 30.51, "quote_volume": 34.07967, "trades": 2, "taker_buy_quote": 34.07967}, {"ts": 1775676000000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676060000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676120000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 444.2, "quote_volume": 495.68316, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775676180000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 104.61, "quote_volume": 116.64015, "trades": 5, "taker_buy_quote": 116.64015}, {"ts": 1775676240000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 81.82, "quote_volume": 91.31112, "trades": 3, "taker_buy_quote": 91.31112}, {"ts": 1775676300000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676360000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 257.87, "quote_volume": 287.78292, "trades": 5, "taker_buy_quote": 287.78292}, {"ts": 1775676420000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 9.4, "quote_volume": 10.481, "trades": 1, "taker_buy_quote": 10.481}, {"ts": 1775676480000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676540000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 13.92, "quote_volume": 15.50688, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775676600000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 2121.57, "quote_volume": 2363.42898, "trades": 7, "taker_buy_quote": 2260.57336}, {"ts": 1775676660000, "open": 1.114, "high": 1.114, "low": 1.113, "close": 1.113, "volume": 290.49, "quote_volume": 323.51617, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775676720000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 382.56, "quote_volume": 426.20648, "trades": 5, "taker_buy_quote": 245.73848}, {"ts": 1775676780000, "open": 1.114, "high": 1.114, "low": 1.113, "close": 1.113, "volume": 1064.52, "quote_volume": 1185.07928, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775676840000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 204.21, "quote_volume": 227.28573, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775676900000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 499.18, "quote_volume": 556.08652, "trades": 8, "taker_buy_quote": 556.08652}, {"ts": 1775676960000, "open": 1.114, "high": 1.116, "low": 1.114, "close": 1.116, "volume": 2887.84, "quote_volume": 3219.36946, "trades": 21, "taker_buy_quote": 3219.36946}, {"ts": 1775677020000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 5.55, "quote_volume": 6.1938, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775677080000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 5.71, "quote_volume": 6.37236, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775677140000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 1759.9, "quote_volume": 1965.15804, "trades": 27, "taker_buy_quote": 819.84449}, {"ts": 1775677200000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 1035.11, "quote_volume": 1153.94496, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775677260000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 623.76, "quote_volume": 694.86864, "trades": 8, "taker_buy_quote": 407.28954}, {"ts": 1775677320000, "open": 1.114, "high": 1.114, "low": 1.113, "close": 1.113, "volume": 557.12, "quote_volume": 620.41245, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775677380000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 659.49, "quote_volume": 734.91181, "trades": 9, "taker_buy_quote": 267.54425}, {"ts": 1775677440000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 1007.3, "quote_volume": 1122.79492, "trades": 9, "taker_buy_quote": 334.4108}, {"ts": 1775677500000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 480.25, "quote_volume": 535.47875, "trades": 5, "taker_buy_quote": 258.04445}, {"ts": 1775677560000, "open": 1.116, "high": 1.117, "low": 1.115, "close": 1.115, "volume": 2853.45, "quote_volume": 3184.25941, "trades": 27, "taker_buy_quote": 1542.71222}, {"ts": 1775677620000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 2366.92, "quote_volume": 2640.22558, "trades": 16, "taker_buy_quote": 1946.60638}, {"ts": 1775677680000, "open": 1.115, "high": 1.116, "low": 1.114, "close": 1.116, "volume": 3590.15, "quote_volume": 4004.0325, "trades": 25, "taker_buy_quote": 1792.843}, {"ts": 1775677740000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 3041.35, "quote_volume": 3393.6801, "trades": 11, "taker_buy_quote": 2153.58984}, {"ts": 1775677800000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677860000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677920000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677980000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678040000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 335.26, "quote_volume": 374.18116, "trades": 3, "taker_buy_quote": 258.7198}, {"ts": 1775678100000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 179.34, "quote_volume": 200.14344, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775678160000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678220000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678280000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 97.79, "quote_volume": 109.15351, "trades": 4, "taker_buy_quote": 109.15351}, {"ts": 1775678340000, "open": 1.117, "high": 1.119, "low": 1.117, "close": 1.119, "volume": 2194.72, "quote_volume": 2453.89122, "trades": 19, "taker_buy_quote": 2244.71655}, {"ts": 1775678400000, "open": 1.119, "high": 1.122, "low": 1.119, "close": 1.12, "volume": 1523.38, "quote_volume": 1707.98006, "trades": 31, "taker_buy_quote": 403.7785}, {"ts": 1775678460000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 129.86, "quote_volume": 145.4432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775678520000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 252.26, "quote_volume": 282.5312, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775678580000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 143.45, "quote_volume": 160.664, "trades": 2, "taker_buy_quote": 125.1376}, {"ts": 1775678640000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678700000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 612.52, "quote_volume": 685.40988, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775678760000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678820000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 346.72, "quote_volume": 388.3264, "trades": 3, "taker_buy_quote": 388.3264}, {"ts": 1775678880000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678940000, "open": 1.121, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 40.42, "quote_volume": 45.27932, "trades": 2, "taker_buy_quote": 9.99932}, {"ts": 1775679000000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679060000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679120000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 9.09, "quote_volume": 10.17171, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775679180000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679240000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679300000, "open": 1.12, "high": 1.12, "low": 1.118, "close": 1.118, "volume": 583.64, "quote_volume": 653.07616, "trades": 5, "taker_buy_quote": 181.44}, {"ts": 1775679360000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 95.23, "quote_volume": 106.46714, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775679420000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 17.88, "quote_volume": 19.97196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775679480000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679540000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 1059.54, "quote_volume": 1184.75123, "trades": 7, "taker_buy_quote": 1184.75123}, {"ts": 1775679600000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 390.32, "quote_volume": 436.37776, "trades": 3, "taker_buy_quote": 145.42944}, {"ts": 1775679660000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679720000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679780000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679840000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 13.07, "quote_volume": 14.6052, "trades": 2, "taker_buy_quote": 6.71918}, {"ts": 1775679900000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 217.0, "quote_volume": 242.606, "trades": 3, "taker_buy_quote": 242.606}, {"ts": 1775679960000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680020000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680080000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680140000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680200000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 14.96, "quote_volume": 16.74024, "trades": 2, "taker_buy_quote": 16.74024}, {"ts": 1775680260000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 28.56, "quote_volume": 31.95864, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775680320000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 458.03, "quote_volume": 512.5929, "trades": 9, "taker_buy_quote": 64.2096}, {"ts": 1775680380000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 183.59, "quote_volume": 205.43721, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775680440000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 448.11, "quote_volume": 501.43509, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775680500000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680560000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 849.06, "quote_volume": 948.72298, "trades": 12, "taker_buy_quote": 117.86584}, {"ts": 1775680620000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 2431.8, "quote_volume": 2714.75633, "trades": 11, "taker_buy_quote": 224.2936}, {"ts": 1775680680000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 258.01, "quote_volume": 288.19717, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775680740000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 494.56, "quote_volume": 552.91808, "trades": 7, "taker_buy_quote": 552.91808}, {"ts": 1775680800000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 17.87, "quote_volume": 19.99653, "trades": 3, "taker_buy_quote": 19.99653}, {"ts": 1775680860000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 9.44, "quote_volume": 10.56336, "trades": 2, "taker_buy_quote": 10.56336}, {"ts": 1775680920000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680980000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681040000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 80.76, "quote_volume": 90.37044, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681100000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681160000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681220000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681280000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 35.4, "quote_volume": 39.6126, "trades": 2, "taker_buy_quote": 33.61476}, {"ts": 1775681340000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 10.72, "quote_volume": 11.98496, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775681400000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 565.22, "quote_volume": 631.92328, "trades": 4, "taker_buy_quote": 8.19108}, {"ts": 1775681460000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 342.85, "quote_volume": 383.3063, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775681520000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681580000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 1060.57, "quote_volume": 1185.78913, "trades": 8, "taker_buy_quote": 575.78597}, {"ts": 1775681640000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681700000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 531.4, "quote_volume": 593.97443, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775681760000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 329.9, "quote_volume": 368.49293, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775681820000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 326.8, "quote_volume": 365.0356, "trades": 4, "taker_buy_quote": 365.0356}, {"ts": 1775681880000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 996.6, "quote_volume": 1114.28246, "trades": 10, "taker_buy_quote": 1114.28246}, {"ts": 1775681940000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 5.35, "quote_volume": 5.9813, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775682000000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 1258.38, "quote_volume": 1406.86884, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775682060000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 608.89, "quote_volume": 680.73902, "trades": 6, "taker_buy_quote": 680.73902}, {"ts": 1775682120000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682180000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 208.5, "quote_volume": 232.8945, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775682240000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 77.4, "quote_volume": 86.4558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775682300000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 200.8, "quote_volume": 224.2936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775682360000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682420000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 122.4, "quote_volume": 136.7208, "trades": 3, "taker_buy_quote": 33.58819}, {"ts": 1775682480000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 219.59, "quote_volume": 245.28203, "trades": 2, "taker_buy_quote": 224.2936}, {"ts": 1775682540000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682600000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 9138.66, "quote_volume": 10221.8063, "trades": 29, "taker_buy_quote": 10221.8063}, {"ts": 1775682660000, "open": 1.119, "high": 1.121, "low": 1.119, "close": 1.121, "volume": 997.12, "quote_volume": 1116.75391, "trades": 19, "taker_buy_quote": 658.77471}, {"ts": 1775682720000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682780000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 1056.46, "quote_volume": 1184.29166, "trades": 8, "taker_buy_quote": 906.50786}, {"ts": 1775682840000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 594.57, "quote_volume": 665.9184, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775682900000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 420.65, "quote_volume": 471.128, "trades": 3, "taker_buy_quote": 270.2672}, {"ts": 1775682960000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 90.04, "quote_volume": 100.75476, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775683020000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 678.98, "quote_volume": 760.4576, "trades": 5, "taker_buy_quote": 745.9648}, {"ts": 1775683080000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 256.26, "quote_volume": 287.0612, "trades": 4, "taker_buy_quote": 56.05}, {"ts": 1775683140000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 286.34, "quote_volume": 320.7008, "trades": 3, "taker_buy_quote": 285.7008}, {"ts": 1775683200000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683260000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683320000, "open": 1.121, "high": 1.123, "low": 1.121, "close": 1.122, "volume": 3785.41, "quote_volume": 4244.16483, "trades": 23, "taker_buy_quote": 907.43425}, {"ts": 1775683380000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 351.8, "quote_volume": 394.7196, "trades": 2, "taker_buy_quote": 394.7196}, {"ts": 1775683440000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 26.73, "quote_volume": 29.99106, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775683500000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 589.46, "quote_volume": 661.37412, "trades": 3, "taker_buy_quote": 661.37412}, {"ts": 1775683560000, "open": 1.123, "high": 1.125, "low": 1.123, "close": 1.125, "volume": 2454.26, "quote_volume": 2759.63398, "trades": 35, "taker_buy_quote": 2759.63398}, {"ts": 1775683620000, "open": 1.123, "high": 1.128, "low": 1.123, "close": 1.125, "volume": 17248.94, "quote_volume": 19402.96322, "trades": 120, "taker_buy_quote": 11948.02094}, {"ts": 1775683680000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 432.18, "quote_volume": 485.77032, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775683740000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 70.72, "quote_volume": 79.41856, "trades": 3, "taker_buy_quote": 6.69308}, {"ts": 1775683800000, "open": 1.122, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 255.24, "quote_volume": 286.37437, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775683860000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.122, "volume": 1205.29, "quote_volume": 1352.05128, "trades": 13, "taker_buy_quote": 1107.51138}, {"ts": 1775683920000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683980000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 485.52, "quote_volume": 544.26792, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775684040000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 329.2, "quote_volume": 368.704, "trades": 4, "taker_buy_quote": 224.896}, {"ts": 1775684100000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684160000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 268.3, "quote_volume": 300.496, "trades": 5, "taker_buy_quote": 300.496}, {"ts": 1775684220000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 615.75, "quote_volume": 689.653, "trades": 8, "taker_buy_quote": 232.0434}, {"ts": 1775684280000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 16.77, "quote_volume": 18.7824, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775684340000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.122, "volume": 503.28, "quote_volume": 564.20628, "trades": 7, "taker_buy_quote": 564.20628}, {"ts": 1775684400000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 488.05, "quote_volume": 546.7589, "trades": 4, "taker_buy_quote": 160.1909}, {"ts": 1775684460000, "open": 1.121, "high": 1.123, "low": 1.121, "close": 1.121, "volume": 2245.5, "quote_volume": 2520.43489, "trades": 17, "taker_buy_quote": 2257.40345}, {"ts": 1775684520000, "open": 1.121, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 172.8, "quote_volume": 193.70296, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775684580000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 108.15, "quote_volume": 121.128, "trades": 4, "taker_buy_quote": 72.016}, {"ts": 1775684640000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 280.48, "quote_volume": 313.85712, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775684700000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 35.0, "quote_volume": 39.165, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775684760000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 5.01, "quote_volume": 5.60619, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775684820000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684880000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 14.56, "quote_volume": 16.32176, "trades": 1, "taker_buy_quote": 16.32176}, {"ts": 1775684940000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 253.36, "quote_volume": 283.76857, "trades": 3, "taker_buy_quote": 6.01977}, {"ts": 1775685000000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685060000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685120000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 325.33, "quote_volume": 364.3696, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775685180000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685240000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685300000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 346.74, "quote_volume": 388.00206, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775685360000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 50.0, "quote_volume": 55.95, "trades": 1, "taker_buy_quote": 55.95}, {"ts": 1775685420000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685480000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685540000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 860.07, "quote_volume": 962.41833, "trades": 8, "taker_buy_quote": 962.41833}, {"ts": 1775685600000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685660000, "open": 1.118, "high": 1.118, "low": 1.116, "close": 1.116, "volume": 166.19, "quote_volume": 185.72033, "trades": 20, "taker_buy_quote": 55.9}, {"ts": 1775685720000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 5651.2, "quote_volume": 6306.5436, "trades": 43, "taker_buy_quote": 260.60832}, {"ts": 1775685780000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685840000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 491.15, "quote_volume": 547.63225, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775685900000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 54.36, "quote_volume": 60.6114, "trades": 1, "taker_buy_quote": 60.6114}, {"ts": 1775685960000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 91.6, "quote_volume": 102.12308, "trades": 3, "taker_buy_quote": 89.9582}, {"ts": 1775686020000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 929.02, "quote_volume": 1034.92828, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775686080000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 113.0, "quote_volume": 125.882, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775686140000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686200000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 3090.15, "quote_volume": 3445.51725, "trades": 12, "taker_buy_quote": 1177.40655}, {"ts": 1775686260000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686320000, "open": 1.114, "high": 1.115, "low": 1.113, "close": 1.114, "volume": 4938.74, "quote_volume": 5503.83927, "trades": 93, "taker_buy_quote": 2738.91127}, {"ts": 1775686380000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686440000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686500000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 526.58, "quote_volume": 586.61012, "trades": 8, "taker_buy_quote": 486.35012}, {"ts": 1775686560000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 1697.03, "quote_volume": 1888.79439, "trades": 7, "taker_buy_quote": 7.18998}, {"ts": 1775686620000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 1416.68, "quote_volume": 1576.74684, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775686680000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 169.22, "quote_volume": 188.17264, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775686740000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 638.34, "quote_volume": 709.22665, "trades": 13, "taker_buy_quote": 600.52641}, {"ts": 1775686800000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 672.0, "quote_volume": 746.3056, "trades": 8, "taker_buy_quote": 222.2}, {"ts": 1775686860000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 5121.04, "quote_volume": 5683.68928, "trades": 15, "taker_buy_quote": 192.52491}, {"ts": 1775686920000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 3022.74, "quote_volume": 3352.59702, "trades": 12, "taker_buy_quote": 419.776}, {"ts": 1775686980000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 304.28, "quote_volume": 337.7508, "trades": 4, "taker_buy_quote": 0.0111}, {"ts": 1775687040000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 821.71, "quote_volume": 911.27639, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775687100000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 8.46, "quote_volume": 9.38214, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775687160000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 824.72, "quote_volume": 914.67459, "trades": 5, "taker_buy_quote": 66.7221}, {"ts": 1775687220000, "open": 1.109, "high": 1.109, "low": 1.106, "close": 1.107, "volume": 11344.03, "quote_volume": 12561.19321, "trades": 67, "taker_buy_quote": 2976.52248}, {"ts": 1775687280000, "open": 1.107, "high": 1.107, "low": 1.104, "close": 1.106, "volume": 2806.46, "quote_volume": 3102.74454, "trades": 35, "taker_buy_quote": 623.97391}, {"ts": 1775687340000, "open": 1.105, "high": 1.106, "low": 1.104, "close": 1.105, "volume": 2087.78, "quote_volume": 2306.65884, "trades": 21, "taker_buy_quote": 58.81338}, {"ts": 1775687400000, "open": 1.106, "high": 1.106, "low": 1.104, "close": 1.104, "volume": 862.39, "quote_volume": 952.78806, "trades": 13, "taker_buy_quote": 275.61982}, {"ts": 1775687460000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 771.04, "quote_volume": 852.09304, "trades": 7, "taker_buy_quote": 852.09304}, {"ts": 1775687520000, "open": 1.106, "high": 1.109, "low": 1.106, "close": 1.109, "volume": 1712.76, "quote_volume": 1896.19434, "trades": 34, "taker_buy_quote": 953.12253}, {"ts": 1775687580000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 723.65, "quote_volume": 801.8042, "trades": 10, "taker_buy_quote": 185.93348}, {"ts": 1775687640000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 1657.19, "quote_volume": 1837.76071, "trades": 14, "taker_buy_quote": 1755.46937}, {"ts": 1775687700000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 996.82, "quote_volume": 1107.06461, "trades": 18, "taker_buy_quote": 864.81371}, {"ts": 1775687760000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687820000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 293.69, "quote_volume": 325.90581, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775687880000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687940000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688000000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 12.17, "quote_volume": 13.49653, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775688060000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 740.94, "quote_volume": 821.5924, "trades": 9, "taker_buy_quote": 699.64592}, {"ts": 1775688120000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688180000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688240000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688300000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 144.08, "quote_volume": 159.9288, "trades": 4, "taker_buy_quote": 159.9288}, {"ts": 1775688360000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 445.49, "quote_volume": 494.93939, "trades": 5, "taker_buy_quote": 494.93939}, {"ts": 1775688420000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 405.85, "quote_volume": 450.89935, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775688480000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 1220.7, "quote_volume": 1356.0174, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775688540000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 462.37, "quote_volume": 513.2307, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775688600000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 237.84, "quote_volume": 264.0024, "trades": 3, "taker_buy_quote": 171.0954}, {"ts": 1775688660000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 78.54, "quote_volume": 87.1794, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775688720000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 2125.39, "quote_volume": 2357.45032, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775688780000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 1275.77, "quote_volume": 1413.55316, "trades": 16, "taker_buy_quote": 1226.95488}, {"ts": 1775688840000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 867.6, "quote_volume": 961.3008, "trades": 8, "taker_buy_quote": 801.43856}, {"ts": 1775688900000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688960000, "open": 1.107, "high": 1.108, "low": 1.106, "close": 1.108, "volume": 1249.49, "quote_volume": 1383.95459, "trades": 17, "taker_buy_quote": 1144.88484}, {"ts": 1775689020000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 842.1, "quote_volume": 932.9781, "trades": 8, "taker_buy_quote": 350.19448}, {"ts": 1775689080000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 1884.91, "quote_volume": 2086.59537, "trades": 13, "taker_buy_quote": 1212.165}, {"ts": 1775689140000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689200000, "open": 1.107, "high": 1.107, "low": 1.101, "close": 1.102, "volume": 15552.0, "quote_volume": 17177.50339, "trades": 85, "taker_buy_quote": 2834.67801}, {"ts": 1775689260000, "open": 1.101, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 489.65, "quote_volume": 539.07982, "trades": 8, "taker_buy_quote": 287.60322}, {"ts": 1775689320000, "open": 1.1, "high": 1.1, "low": 1.099, "close": 1.1, "volume": 4131.3, "quote_volume": 4543.9709, "trades": 31, "taker_buy_quote": 15.004}, {"ts": 1775689380000, "open": 1.099, "high": 1.099, "low": 1.097, "close": 1.097, "volume": 8353.55, "quote_volume": 9180.33083, "trades": 26, "taker_buy_quote": 8861.79129}, {"ts": 1775689440000, "open": 1.098, "high": 1.099, "low": 1.098, "close": 1.099, "volume": 519.0, "quote_volume": 570.07158, "trades": 11, "taker_buy_quote": 497.65847}, {"ts": 1775689500000, "open": 1.099, "high": 1.102, "low": 1.099, "close": 1.101, "volume": 4576.72, "quote_volume": 5038.50521, "trades": 44, "taker_buy_quote": 3695.13664}, {"ts": 1775689560000, "open": 1.101, "high": 1.101, "low": 1.099, "close": 1.099, "volume": 4837.08, "quote_volume": 5324.97061, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775689620000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 564.89, "quote_volume": 620.81411, "trades": 8, "taker_buy_quote": 356.4057}, {"ts": 1775689680000, "open": 1.098, "high": 1.099, "low": 1.098, "close": 1.099, "volume": 473.86, "quote_volume": 520.76598, "trades": 6, "taker_buy_quote": 514.0023}, {"ts": 1775689740000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 94.76, "quote_volume": 104.14124, "trades": 1, "taker_buy_quote": 104.14124}, {"ts": 1775689800000, "open": 1.098, "high": 1.101, "low": 1.098, "close": 1.101, "volume": 3958.16, "quote_volume": 4355.294, "trades": 29, "taker_buy_quote": 3334.41674}, {"ts": 1775689860000, "open": 1.1, "high": 1.102, "low": 1.1, "close": 1.102, "volume": 1063.09, "quote_volume": 1170.9852, "trades": 14, "taker_buy_quote": 413.12524}, {"ts": 1775689920000, "open": 1.102, "high": 1.103, "low": 1.101, "close": 1.101, "volume": 991.31, "quote_volume": 1092.20272, "trades": 10, "taker_buy_quote": 166.09004}, {"ts": 1775689980000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 319.5, "quote_volume": 351.7695, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775690040000, "open": 1.102, "high": 1.102, "low": 1.101, "close": 1.102, "volume": 1278.27, "quote_volume": 1408.59446, "trades": 12, "taker_buy_quote": 767.09118}, {"ts": 1775690100000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 319.42, "quote_volume": 352.32026, "trades": 7, "taker_buy_quote": 352.32026}, {"ts": 1775690160000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 2946.95, "quote_volume": 3250.48585, "trades": 14, "taker_buy_quote": 3054.24009}, {"ts": 1775690220000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.103, "volume": 857.1, "quote_volume": 946.057, "trades": 9, "taker_buy_quote": 260.34528}, {"ts": 1775690280000, "open": 1.103, "high": 1.103, "low": 1.101, "close": 1.101, "volume": 530.32, "quote_volume": 584.45679, "trades": 11, "taker_buy_quote": 39.92226}, {"ts": 1775690340000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690400000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 405.8, "quote_volume": 446.7858, "trades": 5, "taker_buy_quote": 240.26022}, {"ts": 1775690460000, "open": 1.101, "high": 1.101, "low": 1.1, "close": 1.1, "volume": 9290.13, "quote_volume": 10226.85779, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775690520000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 6.0, "quote_volume": 6.606, "trades": 1, "taker_buy_quote": 6.606}, {"ts": 1775690580000, "open": 1.1, "high": 1.1, "low": 1.097, "close": 1.098, "volume": 27627.46, "quote_volume": 30376.21256, "trades": 116, "taker_buy_quote": 3109.38773}, {"ts": 1775690640000, "open": 1.098, "high": 1.098, "low": 1.097, "close": 1.097, "volume": 1337.57, "quote_volume": 1468.46105, "trades": 13, "taker_buy_quote": 365.80968}, {"ts": 1775690700000, "open": 1.098, "high": 1.098, "low": 1.097, "close": 1.097, "volume": 2016.48, "quote_volume": 2213.71204, "trades": 14, "taker_buy_quote": 527.44626}, {"ts": 1775690760000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 365.36, "quote_volume": 400.79992, "trades": 2, "taker_buy_quote": 400.79992}, {"ts": 1775690820000, "open": 1.097, "high": 1.097, "low": 1.096, "close": 1.096, "volume": 1121.75, "quote_volume": 1230.0648, "trades": 13, "taker_buy_quote": 866.4312}, {"ts": 1775690880000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 144.08, "quote_volume": 157.91168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775690940000, "open": 1.096, "high": 1.097, "low": 1.096, "close": 1.097, "volume": 406.85, "quote_volume": 446.23247, "trades": 7, "taker_buy_quote": 356.38239}, {"ts": 1775691000000, "open": 1.097, "high": 1.097, "low": 1.096, "close": 1.097, "volume": 1400.24, "quote_volume": 1535.86818, "trades": 14, "taker_buy_quote": 559.77716}, {"ts": 1775691060000, "open": 1.096, "high": 1.096, "low": 1.094, "close": 1.094, "volume": 2548.07, "quote_volume": 2790.22166, "trades": 26, "taker_buy_quote": 137.67274}, {"ts": 1775691120000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 360.15, "quote_volume": 394.36425, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775691180000, "open": 1.095, "high": 1.096, "low": 1.095, "close": 1.096, "volume": 1848.17, "quote_volume": 2024.0382, "trades": 19, "taker_buy_quote": 1526.81814}, {"ts": 1775691240000, "open": 1.097, "high": 1.097, "low": 1.095, "close": 1.095, "volume": 573.77, "quote_volume": 628.93734, "trades": 6, "taker_buy_quote": 249.91854}, {"ts": 1775691300000, "open": 1.095, "high": 1.095, "low": 1.094, "close": 1.095, "volume": 2401.14, "quote_volume": 2629.0247, "trades": 8, "taker_buy_quote": 222.942}, {"ts": 1775691360000, "open": 1.095, "high": 1.095, "low": 1.094, "close": 1.095, "volume": 987.86, "quote_volume": 1081.5503, "trades": 9, "taker_buy_quote": 411.77475}, {"ts": 1775691420000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 396.8, "quote_volume": 434.496, "trades": 4, "taker_buy_quote": 434.496}, {"ts": 1775691480000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 1803.59, "quote_volume": 1974.93105, "trades": 6, "taker_buy_quote": 1974.93105}, {"ts": 1775691540000, "open": 1.094, "high": 1.095, "low": 1.094, "close": 1.095, "volume": 697.17, "quote_volume": 762.71406, "trades": 13, "taker_buy_quote": 205.80242}, {"ts": 1775691600000, "open": 1.093, "high": 1.094, "low": 1.093, "close": 1.093, "volume": 1987.62, "quote_volume": 2173.07674, "trades": 23, "taker_buy_quote": 826.27948}, {"ts": 1775691660000, "open": 1.093, "high": 1.093, "low": 1.092, "close": 1.092, "volume": 363.3, "quote_volume": 396.9035, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775691720000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 633.25, "quote_volume": 692.14225, "trades": 6, "taker_buy_quote": 491.79535}, {"ts": 1775691780000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 420.3, "quote_volume": 459.3879, "trades": 3, "taker_buy_quote": 236.8531}, {"ts": 1775691840000, "open": 1.094, "high": 1.095, "low": 1.094, "close": 1.094, "volume": 1333.65, "quote_volume": 1459.0353, "trades": 12, "taker_buy_quote": 838.792}, {"ts": 1775691900000, "open": 1.094, "high": 1.095, "low": 1.092, "close": 1.092, "volume": 3581.07, "quote_volume": 3917.58498, "trades": 31, "taker_buy_quote": 2098.2305}, {"ts": 1775691960000, "open": 1.093, "high": 1.094, "low": 1.093, "close": 1.094, "volume": 499.55, "quote_volume": 546.02189, "trades": 9, "taker_buy_quote": 209.14836}, {"ts": 1775692020000, "open": 1.095, "high": 1.1, "low": 1.095, "close": 1.097, "volume": 5223.91, "quote_volume": 5733.18838, "trades": 55, "taker_buy_quote": 4004.20048}, {"ts": 1775692080000, "open": 1.097, "high": 1.097, "low": 1.096, "close": 1.097, "volume": 580.69, "quote_volume": 636.83433, "trades": 8, "taker_buy_quote": 113.59435}, {"ts": 1775692140000, "open": 1.097, "high": 1.1, "low": 1.097, "close": 1.099, "volume": 1756.23, "quote_volume": 1928.48116, "trades": 25, "taker_buy_quote": 1241.47361}, {"ts": 1775692200000, "open": 1.098, "high": 1.1, "low": 1.098, "close": 1.099, "volume": 1370.02, "quote_volume": 1505.65656, "trades": 16, "taker_buy_quote": 999.54216}, {"ts": 1775692260000, "open": 1.099, "high": 1.1, "low": 1.099, "close": 1.1, "volume": 104.39, "quote_volume": 114.82242, "trades": 4, "taker_buy_quote": 114.82242}, {"ts": 1775692320000, "open": 1.099, "high": 1.1, "low": 1.099, "close": 1.1, "volume": 2127.61, "quote_volume": 2338.83024, "trades": 14, "taker_buy_quote": 421.575}, {"ts": 1775692380000, "open": 1.1, "high": 1.1, "low": 1.097, "close": 1.098, "volume": 3529.71, "quote_volume": 3877.31533, "trades": 30, "taker_buy_quote": 161.20446}, {"ts": 1775692440000, "open": 1.097, "high": 1.098, "low": 1.097, "close": 1.098, "volume": 267.46, "quote_volume": 293.56108, "trades": 3, "taker_buy_quote": 172.89108}, {"ts": 1775692500000, "open": 1.097, "high": 1.099, "low": 1.097, "close": 1.098, "volume": 2140.47, "quote_volume": 2350.19232, "trades": 20, "taker_buy_quote": 1669.64255}, {"ts": 1775692560000, "open": 1.098, "high": 1.099, "low": 1.097, "close": 1.099, "volume": 1398.36, "quote_volume": 1535.36174, "trades": 9, "taker_buy_quote": 1111.60644}, {"ts": 1775692620000, "open": 1.099, "high": 1.099, "low": 1.097, "close": 1.097, "volume": 550.77, "quote_volume": 604.73123, "trades": 6, "taker_buy_quote": 184.92873}, {"ts": 1775692680000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 36.68, "quote_volume": 40.27464, "trades": 1, "taker_buy_quote": 40.27464}, {"ts": 1775692740000, "open": 1.097, "high": 1.097, "low": 1.094, "close": 1.094, "volume": 4494.17, "quote_volume": 4923.83167, "trades": 42, "taker_buy_quote": 223.3492}, {"ts": 1775692800000, "open": 1.094, "high": 1.095, "low": 1.093, "close": 1.093, "volume": 3905.26, "quote_volume": 4273.40132, "trades": 35, "taker_buy_quote": 1862.61176}, {"ts": 1775692860000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 2697.31, "quote_volume": 2945.46252, "trades": 25, "taker_buy_quote": 1032.9228}, {"ts": 1775692920000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 1195.21, "quote_volume": 1305.16932, "trades": 12, "taker_buy_quote": 61.68708}, {"ts": 1775692980000, "open": 1.092, "high": 1.093, "low": 1.091, "close": 1.091, "volume": 1674.71, "quote_volume": 1828.89612, "trades": 29, "taker_buy_quote": 701.43235}, {"ts": 1775693040000, "open": 1.09, "high": 1.091, "low": 1.09, "close": 1.091, "volume": 1740.65, "quote_volume": 1897.64782, "trades": 21, "taker_buy_quote": 370.19812}, {"ts": 1775693100000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 1731.53, "quote_volume": 1889.09923, "trades": 17, "taker_buy_quote": 473.7122}, {"ts": 1775693160000, "open": 1.092, "high": 1.095, "low": 1.092, "close": 1.095, "volume": 4412.72, "quote_volume": 4828.16229, "trades": 30, "taker_buy_quote": 4289.80227}, {"ts": 1775693220000, "open": 1.094, "high": 1.095, "low": 1.094, "close": 1.095, "volume": 301.08, "quote_volume": 329.67186, "trades": 4, "taker_buy_quote": 213.84255}, {"ts": 1775693280000, "open": 1.096, "high": 1.097, "low": 1.095, "close": 1.097, "volume": 952.51, "quote_volume": 1044.14867, "trades": 24, "taker_buy_quote": 495.86397}, {"ts": 1775693340000, "open": 1.097, "high": 1.097, "low": 1.096, "close": 1.097, "volume": 551.6, "quote_volume": 605.01095, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775693400000, "open": 1.096, "high": 1.098, "low": 1.096, "close": 1.098, "volume": 1395.55, "quote_volume": 1531.2793, "trades": 23, "taker_buy_quote": 1115.26215}, {"ts": 1775693460000, "open": 1.098, "high": 1.098, "low": 1.097, "close": 1.098, "volume": 1753.11, "quote_volume": 1924.84546, "trades": 12, "taker_buy_quote": 1317.12786}, {"ts": 1775693520000, "open": 1.098, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 1581.25, "quote_volume": 1736.30132, "trades": 16, "taker_buy_quote": 97.61318}, {"ts": 1775693580000, "open": 1.098, "high": 1.099, "low": 1.098, "close": 1.099, "volume": 2106.17, "quote_volume": 2314.36622, "trades": 13, "taker_buy_quote": 1820.8273}, {"ts": 1775693640000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 1080.71, "quote_volume": 1187.70029, "trades": 10, "taker_buy_quote": 557.6326}, {"ts": 1775693700000, "open": 1.099, "high": 1.1, "low": 1.099, "close": 1.099, "volume": 1994.74, "quote_volume": 2192.43275, "trades": 17, "taker_buy_quote": 458.5954}, {"ts": 1775693760000, "open": 1.1, "high": 1.101, "low": 1.1, "close": 1.1, "volume": 1566.81, "quote_volume": 1723.51222, "trades": 20, "taker_buy_quote": 1248.88422}, {"ts": 1775693820000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 136.07, "quote_volume": 149.677, "trades": 1, "taker_buy_quote": 149.677}, {"ts": 1775693880000, "open": 1.101, "high": 1.101, "low": 1.1, "close": 1.1, "volume": 3105.66, "quote_volume": 3416.25777, "trades": 19, "taker_buy_quote": 537.68977}, {"ts": 1775693940000, "open": 1.1, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 3732.63, "quote_volume": 4109.44658, "trades": 29, "taker_buy_quote": 3441.19982}, {"ts": 1775694000000, "open": 1.1, "high": 1.1, "low": 1.098, "close": 1.099, "volume": 4945.86, "quote_volume": 5434.08549, "trades": 37, "taker_buy_quote": 1324.63071}, {"ts": 1775694060000, "open": 1.099, "high": 1.099, "low": 1.097, "close": 1.099, "volume": 2205.08, "quote_volume": 2421.55704, "trades": 18, "taker_buy_quote": 903.10522}, {"ts": 1775694120000, "open": 1.098, "high": 1.099, "low": 1.098, "close": 1.099, "volume": 396.89, "quote_volume": 436.17637, "trades": 9, "taker_buy_quote": 30.5522}, {"ts": 1775694180000, "open": 1.099, "high": 1.1, "low": 1.099, "close": 1.099, "volume": 3393.69, "quote_volume": 3729.81156, "trades": 35, "taker_buy_quote": 1996.54569}, {"ts": 1775694240000, "open": 1.098, "high": 1.099, "low": 1.097, "close": 1.098, "volume": 912.06, "quote_volume": 1001.57402, "trades": 15, "taker_buy_quote": 275.34629}, {"ts": 1775694300000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 1904.15, "quote_volume": 2092.66085, "trades": 15, "taker_buy_quote": 2092.66085}, {"ts": 1775694360000, "open": 1.099, "high": 1.1, "low": 1.099, "close": 1.1, "volume": 585.51, "quote_volume": 643.54257, "trades": 9, "taker_buy_quote": 595.813}, {"ts": 1775694420000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 1308.74, "quote_volume": 1438.30526, "trades": 14, "taker_buy_quote": 536.27903}, {"ts": 1775694480000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 1693.66, "quote_volume": 1859.93501, "trades": 22, "taker_buy_quote": 1079.62927}, {"ts": 1775694540000, "open": 1.098, "high": 1.098, "low": 1.096, "close": 1.096, "volume": 2716.77, "quote_volume": 2981.67558, "trades": 26, "taker_buy_quote": 1704.4803}, {"ts": 1775694600000, "open": 1.096, "high": 1.096, "low": 1.094, "close": 1.095, "volume": 1427.54, "quote_volume": 1562.18394, "trades": 17, "taker_buy_quote": 260.25404}, {"ts": 1775694660000, "open": 1.096, "high": 1.096, "low": 1.095, "close": 1.095, "volume": 331.93, "quote_volume": 363.67914, "trades": 5, "taker_buy_quote": 363.67914}, {"ts": 1775694720000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.093, "volume": 364.53, "quote_volume": 398.49797, "trades": 10, "taker_buy_quote": 259.99336}, {"ts": 1775694780000, "open": 1.093, "high": 1.094, "low": 1.092, "close": 1.092, "volume": 1886.13, "quote_volume": 2060.59031, "trades": 15, "taker_buy_quote": 338.89932}, {"ts": 1775694840000, "open": 1.092, "high": 1.094, "low": 1.092, "close": 1.094, "volume": 2960.62, "quote_volume": 3235.42626, "trades": 21, "taker_buy_quote": 3013.09506}, {"ts": 1775694900000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.093, "volume": 923.12, "quote_volume": 1009.09205, "trades": 9, "taker_buy_quote": 272.97841}, {"ts": 1775694960000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 148.84, "quote_volume": 162.68212, "trades": 2, "taker_buy_quote": 59.66687}, {"ts": 1775695020000, "open": 1.093, "high": 1.094, "low": 1.092, "close": 1.092, "volume": 720.72, "quote_volume": 787.85643, "trades": 16, "taker_buy_quote": 266.62968}, {"ts": 1775695080000, "open": 1.091, "high": 1.094, "low": 1.091, "close": 1.093, "volume": 11541.19, "quote_volume": 12616.06858, "trades": 50, "taker_buy_quote": 10046.51992}, {"ts": 1775695140000, "open": 1.094, "high": 1.096, "low": 1.094, "close": 1.095, "volume": 7625.68, "quote_volume": 8353.79559, "trades": 52, "taker_buy_quote": 6326.1693}, {"ts": 1775695200000, "open": 1.096, "high": 1.096, "low": 1.094, "close": 1.095, "volume": 896.87, "quote_volume": 982.1166, "trades": 6, "taker_buy_quote": 868.53752}, {"ts": 1775695260000, "open": 1.095, "high": 1.096, "low": 1.095, "close": 1.096, "volume": 289.36, "quote_volume": 316.90323, "trades": 3, "taker_buy_quote": 59.21688}, {"ts": 1775695320000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 124.25, "quote_volume": 136.05375, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775695380000, "open": 1.095, "high": 1.096, "low": 1.094, "close": 1.096, "volume": 2035.56, "quote_volume": 2229.058, "trades": 11, "taker_buy_quote": 2010.30605}, {"ts": 1775695440000, "open": 1.096, "high": 1.098, "low": 1.096, "close": 1.098, "volume": 1417.47, "quote_volume": 1555.1331, "trades": 26, "taker_buy_quote": 1245.54388}, {"ts": 1775695500000, "open": 1.098, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 555.67, "quote_volume": 610.14784, "trades": 6, "taker_buy_quote": 274.7857}, {"ts": 1775695560000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 3327.88, "quote_volume": 3654.01224, "trades": 15, "taker_buy_quote": 810.19224}, {"ts": 1775695620000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 203.6, "quote_volume": 223.5528, "trades": 1, "taker_buy_quote": 223.5528}, {"ts": 1775695680000, "open": 1.098, "high": 1.098, "low": 1.097, "close": 1.097, "volume": 1724.59, "quote_volume": 1892.61429, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775695740000, "open": 1.097, "high": 1.098, "low": 1.097, "close": 1.098, "volume": 3996.57, "quote_volume": 4384.77958, "trades": 25, "taker_buy_quote": 3578.84659}, {"ts": 1775695800000, "open": 1.097, "high": 1.097, "low": 1.095, "close": 1.095, "volume": 482.57, "quote_volume": 528.93537, "trades": 6, "taker_buy_quote": 410.22322}, {"ts": 1775695860000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 1116.4, "quote_volume": 1223.5744, "trades": 12, "taker_buy_quote": 1023.43384}, {"ts": 1775695920000, "open": 1.095, "high": 1.096, "low": 1.095, "close": 1.095, "volume": 1265.61, "quote_volume": 1386.63731, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775695980000, "open": 1.095, "high": 1.095, "low": 1.094, "close": 1.094, "volume": 604.79, "quote_volume": 661.86805, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775696040000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 659.75, "quote_volume": 721.7665, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775696100000, "open": 1.095, "high": 1.097, "low": 1.095, "close": 1.096, "volume": 2136.08, "quote_volume": 2341.63905, "trades": 37, "taker_buy_quote": 1194.45411}, {"ts": 1775696160000, "open": 1.095, "high": 1.096, "low": 1.095, "close": 1.096, "volume": 693.24, "quote_volume": 759.56124, "trades": 9, "taker_buy_quote": 404.63224}, {"ts": 1775696220000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 10.96, "quote_volume": 12.01216, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775696280000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 377.0, "quote_volume": 413.192, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775696340000, "open": 1.096, "high": 1.096, "low": 1.095, "close": 1.095, "volume": 3228.74, "quote_volume": 3535.59841, "trades": 20, "taker_buy_quote": 1010.43315}, {"ts": 1775696400000, "open": 1.094, "high": 1.096, "low": 1.094, "close": 1.096, "volume": 4439.11, "quote_volume": 4859.89457, "trades": 41, "taker_buy_quote": 3273.02995}, {"ts": 1775696460000, "open": 1.095, "high": 1.096, "low": 1.095, "close": 1.095, "volume": 1565.3, "quote_volume": 1714.93961, "trades": 16, "taker_buy_quote": 134.6984}, {"ts": 1775696520000, "open": 1.095, "high": 1.095, "low": 1.094, "close": 1.095, "volume": 1027.66, "quote_volume": 1124.9107, "trades": 18, "taker_buy_quote": 643.5534}, {"ts": 1775696580000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 55.24, "quote_volume": 60.54304, "trades": 1, "taker_buy_quote": 60.54304}, {"ts": 1775696640000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 1247.85, "quote_volume": 1367.6436, "trades": 10, "taker_buy_quote": 715.18384}, {"ts": 1775696700000, "open": 1.096, "high": 1.096, "low": 1.094, "close": 1.095, "volume": 565.8, "quote_volume": 619.67, "trades": 5, "taker_buy_quote": 111.1863}, {"ts": 1775696760000, "open": 1.095, "high": 1.095, "low": 1.093, "close": 1.093, "volume": 4990.82, "quote_volume": 5457.00995, "trades": 31, "taker_buy_quote": 1035.61748}, {"ts": 1775696820000, "open": 1.093, "high": 1.093, "low": 1.091, "close": 1.091, "volume": 2167.67, "quote_volume": 2367.5681, "trades": 25, "taker_buy_quote": 681.28972}, {"ts": 1775696880000, "open": 1.092, "high": 1.092, "low": 1.09, "close": 1.091, "volume": 6552.23, "quote_volume": 7151.04396, "trades": 46, "taker_buy_quote": 4270.39376}, {"ts": 1775696940000, "open": 1.091, "high": 1.092, "low": 1.09, "close": 1.092, "volume": 3864.09, "quote_volume": 4216.38709, "trades": 27, "taker_buy_quote": 1938.52122}, {"ts": 1775697000000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 439.62, "quote_volume": 480.50466, "trades": 5, "taker_buy_quote": 480.50466}, {"ts": 1775697060000, "open": 1.094, "high": 1.094, "low": 1.092, "close": 1.092, "volume": 2384.62, "quote_volume": 2605.34362, "trades": 14, "taker_buy_quote": 140.15234}, {"ts": 1775697120000, "open": 1.093, "high": 1.094, "low": 1.093, "close": 1.094, "volume": 859.51, "quote_volume": 939.7221, "trades": 6, "taker_buy_quote": 764.9556}, {"ts": 1775697180000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 461.73, "quote_volume": 504.67089, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775697240000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697300000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.094, "volume": 2463.66, "quote_volume": 2694.78479, "trades": 15, "taker_buy_quote": 1414.78268}, {"ts": 1775697360000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 553.75, "quote_volume": 605.8025, "trades": 2, "taker_buy_quote": 431.036}, {"ts": 1775697420000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 614.9, "quote_volume": 672.7006, "trades": 7, "taker_buy_quote": 48.94556}, {"ts": 1775697480000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 1278.88, "quote_volume": 1399.09472, "trades": 7, "taker_buy_quote": 1399.09472}, {"ts": 1775697540000, "open": 1.095, "high": 1.095, "low": 1.093, "close": 1.093, "volume": 2322.23, "quote_volume": 2540.74062, "trades": 32, "taker_buy_quote": 592.5921}, {"ts": 1775697600000, "open": 1.094, "high": 1.094, "low": 1.092, "close": 1.092, "volume": 1599.57, "quote_volume": 1748.20112, "trades": 18, "taker_buy_quote": 597.23706}, {"ts": 1775697660000, "open": 1.093, "high": 1.095, "low": 1.092, "close": 1.093, "volume": 5534.75, "quote_volume": 6053.20611, "trades": 50, "taker_buy_quote": 4164.31025}, {"ts": 1775697720000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 710.16, "quote_volume": 776.20488, "trades": 4, "taker_buy_quote": 393.65488}, {"ts": 1775697780000, "open": 1.093, "high": 1.093, "low": 1.092, "close": 1.092, "volume": 254.0, "quote_volume": 277.52775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775697840000, "open": 1.092, "high": 1.092, "low": 1.091, "close": 1.091, "volume": 262.23, "quote_volume": 286.26091, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775697900000, "open": 1.091, "high": 1.091, "low": 1.09, "close": 1.091, "volume": 589.76, "quote_volume": 643.33391, "trades": 11, "taker_buy_quote": 222.1276}, {"ts": 1775697960000, "open": 1.091, "high": 1.091, "low": 1.09, "close": 1.09, "volume": 234.79, "quote_volume": 256.02451, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775698020000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 209.7, "quote_volume": 228.573, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775698080000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 580.73, "quote_volume": 633.57643, "trades": 5, "taker_buy_quote": 530.74968}, {"ts": 1775698140000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 243.38, "quote_volume": 265.52758, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775698200000, "open": 1.091, "high": 1.091, "low": 1.09, "close": 1.091, "volume": 7288.19, "quote_volume": 7950.65518, "trades": 27, "taker_buy_quote": 916.05815}, {"ts": 1775698260000, "open": 1.092, "high": 1.093, "low": 1.092, "close": 1.093, "volume": 596.6, "quote_volume": 651.90612, "trades": 20, "taker_buy_quote": 651.90612}, {"ts": 1775698320000, "open": 1.093, "high": 1.095, "low": 1.093, "close": 1.095, "volume": 1088.9, "quote_volume": 1191.42443, "trades": 23, "taker_buy_quote": 981.51528}, {"ts": 1775698380000, "open": 1.095, "high": 1.1, "low": 1.095, "close": 1.096, "volume": 19959.09, "quote_volume": 21903.58892, "trades": 123, "taker_buy_quote": 19596.93568}, {"ts": 1775698440000, "open": 1.097, "high": 1.097, "low": 1.095, "close": 1.095, "volume": 1395.68, "quote_volume": 1529.59815, "trades": 8, "taker_buy_quote": 29.75064}, {"ts": 1775698500000, "open": 1.095, "high": 1.095, "low": 1.093, "close": 1.094, "volume": 5270.16, "quote_volume": 5768.66079, "trades": 39, "taker_buy_quote": 28.52058}, {"ts": 1775698560000, "open": 1.093, "high": 1.093, "low": 1.092, "close": 1.092, "volume": 882.83, "quote_volume": 964.27777, "trades": 12, "taker_buy_quote": 597.29124}, {"ts": 1775698620000, "open": 1.091, "high": 1.092, "low": 1.091, "close": 1.092, "volume": 561.33, "quote_volume": 612.84912, "trades": 15, "taker_buy_quote": 478.39428}, {"ts": 1775698680000, "open": 1.091, "high": 1.092, "low": 1.09, "close": 1.09, "volume": 541.87, "quote_volume": 591.09339, "trades": 20, "taker_buy_quote": 375.82424}, {"ts": 1775698740000, "open": 1.091, "high": 1.092, "low": 1.09, "close": 1.091, "volume": 3369.03, "quote_volume": 3676.50893, "trades": 51, "taker_buy_quote": 2704.64098}, {"ts": 1775698800000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698860000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 3222.29, "quote_volume": 3512.2961, "trades": 16, "taker_buy_quote": 30.6399}, {"ts": 1775698920000, "open": 1.09, "high": 1.091, "low": 1.09, "close": 1.091, "volume": 825.79, "quote_volume": 900.81589, "trades": 21, "taker_buy_quote": 900.81589}, {"ts": 1775698980000, "open": 1.091, "high": 1.091, "low": 1.09, "close": 1.09, "volume": 164.87, "quote_volume": 179.72742, "trades": 5, "taker_buy_quote": 20.85992}, {"ts": 1775699040000, "open": 1.091, "high": 1.091, "low": 1.09, "close": 1.09, "volume": 2872.09, "quote_volume": 3132.74667, "trades": 35, "taker_buy_quote": 1512.54594}, {"ts": 1775699100000, "open": 1.09, "high": 1.09, "low": 1.089, "close": 1.09, "volume": 3255.5, "quote_volume": 3547.1191, "trades": 43, "taker_buy_quote": 1262.72241}, {"ts": 1775699160000, "open": 1.089, "high": 1.089, "low": 1.089, "close": 1.089, "volume": 399.01, "quote_volume": 434.52189, "trades": 6, "taker_buy_quote": 99.99198}, {"ts": 1775699220000, "open": 1.088, "high": 1.088, "low": 1.088, "close": 1.088, "volume": 11.58, "quote_volume": 12.59904, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775699280000, "open": 1.089, "high": 1.09, "low": 1.089, "close": 1.09, "volume": 1973.34, "quote_volume": 2150.49834, "trades": 25, "taker_buy_quote": 1832.32826}, {"ts": 1775699340000, "open": 1.09, "high": 1.09, "low": 1.09, "close": 1.09, "volume": 1474.55, "quote_volume": 1607.2595, "trades": 10, "taker_buy_quote": 1233.2587}, {"ts": 1775699400000, "open": 1.09, "high": 1.092, "low": 1.09, "close": 1.091, "volume": 1112.55, "quote_volume": 1213.77571, "trades": 15, "taker_buy_quote": 1124.35518}, {"ts": 1775699460000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699520000, "open": 1.091, "high": 1.091, "low": 1.091, "close": 1.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699580000, "open": 1.092, "high": 1.092, "low": 1.092, "close": 1.092, "volume": 30.8, "quote_volume": 33.6336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775699640000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 349.39, "quote_volume": 381.88327, "trades": 6, "taker_buy_quote": 258.12288}, {"ts": 1775699700000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 95.31, "quote_volume": 104.17383, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775699760000, "open": 1.094, "high": 1.094, "low": 1.093, "close": 1.093, "volume": 369.84, "quote_volume": 404.24581, "trades": 5, "taker_buy_quote": 11.69486}, {"ts": 1775699820000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 394.41, "quote_volume": 431.09013, "trades": 3, "taker_buy_quote": 431.09013}, {"ts": 1775699880000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 381.64, "quote_volume": 417.13252, "trades": 4, "taker_buy_quote": 19.99097}, {"ts": 1775699940000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 423.96, "quote_volume": 463.38828, "trades": 4, "taker_buy_quote": 463.38828}, {"ts": 1775700000000, "open": 1.093, "high": 1.095, "low": 1.093, "close": 1.095, "volume": 4394.67, "quote_volume": 4809.13501, "trades": 41, "taker_buy_quote": 4423.45625}, {"ts": 1775700060000, "open": 1.096, "high": 1.096, "low": 1.095, "close": 1.095, "volume": 77.88, "quote_volume": 85.30648, "trades": 5, "taker_buy_quote": 30.55648}, {"ts": 1775700120000, "open": 1.096, "high": 1.096, "low": 1.095, "close": 1.095, "volume": 1161.23, "quote_volume": 1272.07808, "trades": 14, "taker_buy_quote": 582.22808}, {"ts": 1775700180000, "open": 1.095, "high": 1.095, "low": 1.094, "close": 1.094, "volume": 780.0, "quote_volume": 853.5236, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775700240000, "open": 1.094, "high": 1.095, "low": 1.094, "close": 1.095, "volume": 1523.82, "quote_volume": 1668.5259, "trades": 12, "taker_buy_quote": 1668.5259}, {"ts": 1775700300000, "open": 1.095, "high": 1.096, "low": 1.095, "close": 1.095, "volume": 2767.6, "quote_volume": 3030.54316, "trades": 18, "taker_buy_quote": 2238.27781}, {"ts": 1775700360000, "open": 1.096, "high": 1.096, "low": 1.095, "close": 1.095, "volume": 57.39, "quote_volume": 62.84943, "trades": 2, "taker_buy_quote": 62.84943}, {"ts": 1775700420000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 159.75, "quote_volume": 174.92625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775700480000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 394.0, "quote_volume": 431.43, "trades": 1, "taker_buy_quote": 431.43}, {"ts": 1775700540000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700600000, "open": 1.096, "high": 1.096, "low": 1.095, "close": 1.095, "volume": 99.43, "quote_volume": 108.92528, "trades": 4, "taker_buy_quote": 54.17528}, {"ts": 1775700660000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 124.47, "quote_volume": 136.29465, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775700720000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 532.26, "quote_volume": 582.29244, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775700780000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 1615.33, "quote_volume": 1767.17102, "trades": 13, "taker_buy_quote": 1270.2434}, {"ts": 1775700840000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 580.96, "quote_volume": 636.1512, "trades": 7, "taker_buy_quote": 636.1512}, {"ts": 1775700900000, "open": 1.095, "high": 1.095, "low": 1.094, "close": 1.094, "volume": 2399.12, "quote_volume": 2625.48485, "trades": 18, "taker_buy_quote": 531.39956}, {"ts": 1775700960000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 14855.1, "quote_volume": 16266.3345, "trades": 12, "taker_buy_quote": 16266.3345}, {"ts": 1775701020000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 14974.19, "quote_volume": 16411.71224, "trades": 12, "taker_buy_quote": 16411.71224}, {"ts": 1775701080000, "open": 1.097, "high": 1.099, "low": 1.097, "close": 1.098, "volume": 549.16, "quote_volume": 603.19352, "trades": 21, "taker_buy_quote": 509.39819}, {"ts": 1775701140000, "open": 1.099, "high": 1.1, "low": 1.099, "close": 1.1, "volume": 487.26, "quote_volume": 535.56305, "trades": 11, "taker_buy_quote": 181.0806}, {"ts": 1775701200000, "open": 1.101, "high": 1.101, "low": 1.1, "close": 1.1, "volume": 5411.01, "quote_volume": 5955.60748, "trades": 35, "taker_buy_quote": 2076.3759}, {"ts": 1775701260000, "open": 1.099, "high": 1.099, "low": 1.098, "close": 1.098, "volume": 4159.24, "quote_volume": 4570.42256, "trades": 14, "taker_buy_quote": 307.62109}, {"ts": 1775701320000, "open": 1.098, "high": 1.098, "low": 1.097, "close": 1.097, "volume": 224.56, "quote_volume": 246.34915, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775701380000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 6.2, "quote_volume": 6.8014, "trades": 1, "taker_buy_quote": 6.8014}, {"ts": 1775701440000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 171.12, "quote_volume": 187.71864, "trades": 7, "taker_buy_quote": 159.74514}, {"ts": 1775701500000, "open": 1.096, "high": 1.097, "low": 1.096, "close": 1.097, "volume": 2569.25, "quote_volume": 2817.94415, "trades": 15, "taker_buy_quote": 2705.33015}, {"ts": 1775701560000, "open": 1.096, "high": 1.096, "low": 1.096, "close": 1.096, "volume": 386.93, "quote_volume": 424.07528, "trades": 4, "taker_buy_quote": 175.086}, {"ts": 1775701620000, "open": 1.095, "high": 1.096, "low": 1.095, "close": 1.096, "volume": 173.88, "quote_volume": 190.5486, "trades": 2, "taker_buy_quote": 164.4}, {"ts": 1775701680000, "open": 1.095, "high": 1.095, "low": 1.095, "close": 1.095, "volume": 142.74, "quote_volume": 156.3003, "trades": 7, "taker_buy_quote": 33.6822}, {"ts": 1775701740000, "open": 1.095, "high": 1.095, "low": 1.094, "close": 1.094, "volume": 916.83, "quote_volume": 1003.24186, "trades": 15, "taker_buy_quote": 508.5612}, {"ts": 1775701800000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701860000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701920000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701980000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 25.86, "quote_volume": 28.29084, "trades": 1, "taker_buy_quote": 28.29084}, {"ts": 1775702040000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702100000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 204.16, "quote_volume": 223.35104, "trades": 2, "taker_buy_quote": 132.54904}, {"ts": 1775702160000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702220000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 23.76, "quote_volume": 25.99344, "trades": 1, "taker_buy_quote": 25.99344}, {"ts": 1775702280000, "open": 1.094, "high": 1.094, "low": 1.094, "close": 1.094, "volume": 30.9, "quote_volume": 33.8046, "trades": 1, "taker_buy_quote": 33.8046}, {"ts": 1775702340000, "open": 1.094, "high": 1.095, "low": 1.094, "close": 1.095, "volume": 592.55, "quote_volume": 648.59604, "trades": 15, "taker_buy_quote": 617.87034}, {"ts": 1775702400000, "open": 1.095, "high": 1.098, "low": 1.095, "close": 1.097, "volume": 18442.55, "quote_volume": 20203.62102, "trades": 35, "taker_buy_quote": 19413.21058}, {"ts": 1775702460000, "open": 1.097, "high": 1.097, "low": 1.097, "close": 1.097, "volume": 84.2, "quote_volume": 92.3674, "trades": 1, "taker_buy_quote": 92.3674}, {"ts": 1775702520000, "open": 1.096, "high": 1.097, "low": 1.096, "close": 1.097, "volume": 84.16, "quote_volume": 92.29636, "trades": 4, "taker_buy_quote": 62.529}, {"ts": 1775702580000, "open": 1.098, "high": 1.098, "low": 1.098, "close": 1.098, "volume": 526.1, "quote_volume": 577.6578, "trades": 11, "taker_buy_quote": 467.8578}, {"ts": 1775702640000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 72.1, "quote_volume": 79.2379, "trades": 5, "taker_buy_quote": 79.2379}, {"ts": 1775702700000, "open": 1.098, "high": 1.099, "low": 1.098, "close": 1.099, "volume": 76.06, "quote_volume": 83.54494, "trades": 2, "taker_buy_quote": 34.13494}, {"ts": 1775702760000, "open": 1.1, "high": 1.1, "low": 1.099, "close": 1.099, "volume": 253.6, "quote_volume": 278.7564, "trades": 5, "taker_buy_quote": 278.7564}, {"ts": 1775702820000, "open": 1.099, "high": 1.1, "low": 1.098, "close": 1.1, "volume": 1913.24, "quote_volume": 2103.9104, "trades": 13, "taker_buy_quote": 1658.8604}, {"ts": 1775702880000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 190.79, "quote_volume": 209.869, "trades": 3, "taker_buy_quote": 2.585}, {"ts": 1775702940000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 107.7, "quote_volume": 118.47, "trades": 6, "taker_buy_quote": 73.7}, {"ts": 1775703000000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 66.8, "quote_volume": 73.48, "trades": 3, "taker_buy_quote": 54.78}, {"ts": 1775703060000, "open": 1.1, "high": 1.101, "low": 1.099, "close": 1.1, "volume": 407.74, "quote_volume": 448.43947, "trades": 6, "taker_buy_quote": 18.05647}, {"ts": 1775703120000, "open": 1.1, "high": 1.1, "low": 1.099, "close": 1.099, "volume": 127.6, "quote_volume": 140.26376, "trades": 2, "taker_buy_quote": 34.496}, {"ts": 1775703180000, "open": 1.099, "high": 1.099, "low": 1.099, "close": 1.099, "volume": 328.64, "quote_volume": 361.17536, "trades": 6, "taker_buy_quote": 262.93575}, {"ts": 1775703240000, "open": 1.099, "high": 1.1, "low": 1.099, "close": 1.1, "volume": 1810.65, "quote_volume": 1990.18789, "trades": 12, "taker_buy_quote": 136.169}, {"ts": 1775703300000, "open": 1.1, "high": 1.101, "low": 1.1, "close": 1.101, "volume": 141.16, "quote_volume": 155.31716, "trades": 4, "taker_buy_quote": 125.51309}, {"ts": 1775703360000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703420000, "open": 1.101, "high": 1.101, "low": 1.1, "close": 1.1, "volume": 176.0, "quote_volume": 193.75975, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775703480000, "open": 1.102, "high": 1.104, "low": 1.102, "close": 1.104, "volume": 6297.47, "quote_volume": 6948.79386, "trades": 34, "taker_buy_quote": 6867.56894}, {"ts": 1775703540000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 89.6, "quote_volume": 98.9184, "trades": 1, "taker_buy_quote": 98.9184}, {"ts": 1775703600000, "open": 1.103, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 2212.14, "quote_volume": 2442.19656, "trades": 10, "taker_buy_quote": 986.976}, {"ts": 1775703660000, "open": 1.104, "high": 1.105, "low": 1.104, "close": 1.104, "volume": 2138.44, "quote_volume": 2362.23425, "trades": 14, "taker_buy_quote": 2154.19649}, {"ts": 1775703720000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 2743.99, "quote_volume": 3034.8439, "trades": 16, "taker_buy_quote": 2934.83938}, {"ts": 1775703780000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 2582.92, "quote_volume": 2861.29244, "trades": 15, "taker_buy_quote": 2296.82207}, {"ts": 1775703840000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 48.86, "quote_volume": 54.09519, "trades": 3, "taker_buy_quote": 15.40554}, {"ts": 1775703900000, "open": 1.108, "high": 1.108, "low": 1.106, "close": 1.106, "volume": 2249.97, "quote_volume": 2491.09482, "trades": 16, "taker_buy_quote": 1515.58328}, {"ts": 1775703960000, "open": 1.105, "high": 1.105, "low": 1.103, "close": 1.103, "volume": 539.96, "quote_volume": 596.18672, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775704020000, "open": 1.103, "high": 1.104, "low": 1.103, "close": 1.103, "volume": 14653.87, "quote_volume": 16177.53514, "trades": 17, "taker_buy_quote": 15916.55739}, {"ts": 1775704080000, "open": 1.103, "high": 1.108, "low": 1.103, "close": 1.108, "volume": 3153.77, "quote_volume": 3487.68888, "trades": 40, "taker_buy_quote": 2987.26096}, {"ts": 1775704140000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 528.13, "quote_volume": 585.16804, "trades": 10, "taker_buy_quote": 83.1}, {"ts": 1775704200000, "open": 1.109, "high": 1.109, "low": 1.107, "close": 1.108, "volume": 816.25, "quote_volume": 904.89523, "trades": 14, "taker_buy_quote": 603.261}, {"ts": 1775704260000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 290.41, "quote_volume": 321.77428, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775704320000, "open": 1.109, "high": 1.111, "low": 1.109, "close": 1.11, "volume": 1564.39, "quote_volume": 1736.87837, "trades": 34, "taker_buy_quote": 1596.37743}, {"ts": 1775704380000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 2198.82, "quote_volume": 2438.49138, "trades": 23, "taker_buy_quote": 210.0446}, {"ts": 1775704440000, "open": 1.109, "high": 1.11, "low": 1.108, "close": 1.11, "volume": 1949.59, "quote_volume": 2161.08286, "trades": 27, "taker_buy_quote": 200.0084}, {"ts": 1775704500000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 289.51, "quote_volume": 321.3561, "trades": 4, "taker_buy_quote": 321.3561}, {"ts": 1775704560000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 29.83, "quote_volume": 33.1113, "trades": 2, "taker_buy_quote": 10.0011}, {"ts": 1775704620000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704680000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 921.08, "quote_volume": 1022.3988, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775704740000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 6187.5, "quote_volume": 6857.92651, "trades": 34, "taker_buy_quote": 791.4248}, {"ts": 1775704800000, "open": 1.108, "high": 1.108, "low": 1.106, "close": 1.106, "volume": 1430.66, "quote_volume": 1584.07848, "trades": 23, "taker_buy_quote": 634.85833}, {"ts": 1775704860000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704920000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704980000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 2974.71, "quote_volume": 3293.00397, "trades": 9, "taker_buy_quote": 1239.30864}, {"ts": 1775705040000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 129.3, "quote_volume": 143.16637, "trades": 2, "taker_buy_quote": 34.64716}, {"ts": 1775705100000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 245.84, "quote_volume": 272.14488, "trades": 3, "taker_buy_quote": 5.3136}, {"ts": 1775705160000, "open": 1.107, "high": 1.109, "low": 1.106, "close": 1.109, "volume": 5929.38, "quote_volume": 6568.81826, "trades": 25, "taker_buy_quote": 4639.28325}, {"ts": 1775705220000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 219.1, "quote_volume": 242.7628, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775705280000, "open": 1.107, "high": 1.108, "low": 1.106, "close": 1.108, "volume": 4091.55, "quote_volume": 4530.62216, "trades": 31, "taker_buy_quote": 1953.41462}, {"ts": 1775705340000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 2782.23, "quote_volume": 3085.70942, "trades": 14, "taker_buy_quote": 3085.70942}, {"ts": 1775705400000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 190.15, "quote_volume": 211.0665, "trades": 2, "taker_buy_quote": 211.0665}, {"ts": 1775705460000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 607.38, "quote_volume": 673.58442, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775705520000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 391.35, "quote_volume": 433.97915, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775705580000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 159.75, "quote_volume": 177.16275, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775705640000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 1699.88, "quote_volume": 1885.16692, "trades": 9, "taker_buy_quote": 1145.05359}, {"ts": 1775705700000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 119.55, "quote_volume": 132.67235, "trades": 4, "taker_buy_quote": 132.67235}, {"ts": 1775705760000, "open": 1.108, "high": 1.111, "low": 1.108, "close": 1.11, "volume": 781.49, "quote_volume": 866.8979, "trades": 17, "taker_buy_quote": 767.44086}, {"ts": 1775705820000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 157.28, "quote_volume": 174.42352, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775705880000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 15.59, "quote_volume": 17.28931, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775705940000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 954.98, "quote_volume": 1060.95434, "trades": 17, "taker_buy_quote": 671.78215}, {"ts": 1775706000000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 2363.96, "quote_volume": 2625.14654, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775706060000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 422.5, "quote_volume": 468.925, "trades": 4, "taker_buy_quote": 413.475}, {"ts": 1775706120000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 2258.62, "quote_volume": 2504.80958, "trades": 10, "taker_buy_quote": 8.79437}, {"ts": 1775706180000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 3354.97, "quote_volume": 3718.74191, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775706240000, "open": 1.108, "high": 1.108, "low": 1.106, "close": 1.106, "volume": 1744.45, "quote_volume": 1930.41368, "trades": 23, "taker_buy_quote": 701.52616}, {"ts": 1775706300000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 666.04, "quote_volume": 736.64024, "trades": 5, "taker_buy_quote": 736.64024}, {"ts": 1775706360000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 50.0, "quote_volume": 55.3, "trades": 1, "taker_buy_quote": 55.3}, {"ts": 1775706420000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706480000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 595.79, "quote_volume": 659.53953, "trades": 7, "taker_buy_quote": 659.53953}, {"ts": 1775706540000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 203.6, "quote_volume": 225.3852, "trades": 1, "taker_buy_quote": 225.3852}, {"ts": 1775706600000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 15.08, "quote_volume": 16.69356, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775706660000, "open": 1.108, "high": 1.111, "low": 1.108, "close": 1.111, "volume": 1467.88, "quote_volume": 1628.48266, "trades": 21, "taker_buy_quote": 1527.17296}, {"ts": 1775706720000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706780000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 388.45, "quote_volume": 431.90753, "trades": 8, "taker_buy_quote": 431.90753}, {"ts": 1775706840000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706900000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 405.44, "quote_volume": 450.26644, "trades": 6, "taker_buy_quote": 27.15284}, {"ts": 1775706960000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 24.44, "quote_volume": 27.15284, "trades": 1, "taker_buy_quote": 27.15284}, {"ts": 1775707020000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707080000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707140000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 795.15, "quote_volume": 883.20705, "trades": 4, "taker_buy_quote": 478.6188}, {"ts": 1775707200000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 1191.03, "quote_volume": 1323.13433, "trades": 8, "taker_buy_quote": 582.25288}, {"ts": 1775707260000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 153.87, "quote_volume": 170.8957, "trades": 5, "taker_buy_quote": 111.1}, {"ts": 1775707320000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 184.75, "quote_volume": 205.25725, "trades": 2, "taker_buy_quote": 27.775}, {"ts": 1775707380000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 1568.3, "quote_volume": 1741.162, "trades": 12, "taker_buy_quote": 613.735}, {"ts": 1775707440000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 2615.26, "quote_volume": 2909.06854, "trades": 23, "taker_buy_quote": 2024.72313}, {"ts": 1775707500000, "open": 1.113, "high": 1.114, "low": 1.112, "close": 1.112, "volume": 1577.49, "quote_volume": 1756.77089, "trades": 28, "taker_buy_quote": 614.5938}, {"ts": 1775707560000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 26.92, "quote_volume": 29.98888, "trades": 1, "taker_buy_quote": 29.98888}, {"ts": 1775707620000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 269.8, "quote_volume": 300.2874, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775707680000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 565.01, "quote_volume": 628.57795, "trades": 11, "taker_buy_quote": 251.6493}, {"ts": 1775707740000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 95.0, "quote_volume": 105.735, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775707800000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 95.58, "quote_volume": 106.33134, "trades": 2, "taker_buy_quote": 51.62094}, {"ts": 1775707860000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707920000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 9.0, "quote_volume": 10.008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775707980000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 98.35, "quote_volume": 109.26685, "trades": 5, "taker_buy_quote": 93.75729}, {"ts": 1775708040000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 2914.99, "quote_volume": 3240.4349, "trades": 18, "taker_buy_quote": 2710.14349}, {"ts": 1775708100000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 27.59, "quote_volume": 30.68008, "trades": 3, "taker_buy_quote": 30.68008}, {"ts": 1775708160000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708220000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 621.28, "quote_volume": 690.86336, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775708280000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 1102.51, "quote_volume": 1224.88861, "trades": 9, "taker_buy_quote": 9.999}, {"ts": 1775708340000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 96.96, "quote_volume": 107.67837, "trades": 7, "taker_buy_quote": 58.62747}, {"ts": 1775708400000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708460000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 124.63, "quote_volume": 138.3393, "trades": 2, "taker_buy_quote": 128.3382}, {"ts": 1775708520000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708580000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708640000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 100.39, "quote_volume": 111.4219, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775708700000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708760000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 399.97, "quote_volume": 443.56673, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775708820000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708880000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708940000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 2546.47, "quote_volume": 2828.53127, "trades": 18, "taker_buy_quote": 2602.33167}, {"ts": 1775709000000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709060000, "open": 1.112, "high": 1.114, "low": 1.112, "close": 1.114, "volume": 426.07, "quote_volume": 474.43225, "trades": 17, "taker_buy_quote": 456.11809}, {"ts": 1775709120000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 203.56, "quote_volume": 226.76584, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775709180000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 46.0, "quote_volume": 51.198, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775709240000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 87.45, "quote_volume": 97.4193, "trades": 1, "taker_buy_quote": 97.4193}, {"ts": 1775709300000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709360000, "open": 1.114, "high": 1.115, "low": 1.113, "close": 1.115, "volume": 3157.76, "quote_volume": 3519.50323, "trades": 21, "taker_buy_quote": 2708.45572}, {"ts": 1775709420000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 4.8, "quote_volume": 5.3472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775709480000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 207.95, "quote_volume": 231.85643, "trades": 5, "taker_buy_quote": 217.14625}, {"ts": 1775709540000, "open": 1.115, "high": 1.117, "low": 1.114, "close": 1.115, "volume": 7631.25, "quote_volume": 8521.96671, "trades": 43, "taker_buy_quote": 6745.30712}, {"ts": 1775709600000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 330.9, "quote_volume": 369.16247, "trades": 4, "taker_buy_quote": 227.2176}, {"ts": 1775709660000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 10.74, "quote_volume": 11.98584, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775709720000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709780000, "open": 1.116, "high": 1.117, "low": 1.115, "close": 1.115, "volume": 3716.79, "quote_volume": 4144.51525, "trades": 17, "taker_buy_quote": 5.585}, {"ts": 1775709840000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 784.6, "quote_volume": 874.0444, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775709900000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 89.39, "quote_volume": 99.49107, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775709960000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710020000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710080000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 143.79, "quote_volume": 159.96585, "trades": 9, "taker_buy_quote": 33.33776}, {"ts": 1775710140000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 10.0, "quote_volume": 11.12, "trades": 1, "taker_buy_quote": 11.12}, {"ts": 1775710200000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 1295.2, "quote_volume": 1438.51696, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775710260000, "open": 1.111, "high": 1.111, "low": 1.108, "close": 1.109, "volume": 743.65, "quote_volume": 824.70715, "trades": 11, "taker_buy_quote": 455.76461}, {"ts": 1775710320000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710380000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 203.6, "quote_volume": 225.7924, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775710440000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 8.0, "quote_volume": 8.872, "trades": 1, "taker_buy_quote": 8.872}, {"ts": 1775710500000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710560000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 158.11, "quote_volume": 175.16412, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775710620000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710680000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710740000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 31.88, "quote_volume": 35.29116, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775710800000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 98.59, "quote_volume": 109.13913, "trades": 4, "taker_buy_quote": 5.60142}, {"ts": 1775710860000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.106, "volume": 1029.62, "quote_volume": 1139.37556, "trades": 12, "taker_buy_quote": 582.78015}, {"ts": 1775710920000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.105, "volume": 5873.59, "quote_volume": 6490.47496, "trades": 43, "taker_buy_quote": 2332.45941}, {"ts": 1775710980000, "open": 1.104, "high": 1.105, "low": 1.104, "close": 1.105, "volume": 199.33, "quote_volume": 220.24131, "trades": 2, "taker_buy_quote": 199.99395}, {"ts": 1775711040000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711100000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 1500.8, "quote_volume": 1658.384, "trades": 22, "taker_buy_quote": 49.05095}, {"ts": 1775711160000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 527.76, "quote_volume": 583.1748, "trades": 6, "taker_buy_quote": 548.53305}, {"ts": 1775711220000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711280000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 691.53, "quote_volume": 764.73228, "trades": 8, "taker_buy_quote": 654.34278}, {"ts": 1775711340000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 159.75, "quote_volume": 176.6835, "trades": 1, "taker_buy_quote": 176.6835}, {"ts": 1775711400000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 152.59, "quote_volume": 168.91713, "trades": 5, "taker_buy_quote": 168.91713}, {"ts": 1775711460000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 1171.78, "quote_volume": 1298.33224, "trades": 12, "taker_buy_quote": 1298.33224}, {"ts": 1775711520000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.106, "volume": 7624.6, "quote_volume": 8440.41818, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775711580000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711640000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 145.81, "quote_volume": 161.26586, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775711700000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711760000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711820000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711880000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 17.48, "quote_volume": 19.33288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775711940000, "open": 1.107, "high": 1.109, "low": 1.107, "close": 1.109, "volume": 1627.41, "quote_volume": 1802.90983, "trades": 19, "taker_buy_quote": 1658.89509}, {"ts": 1775712000000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 31.27, "quote_volume": 34.67843, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775712060000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 1274.08, "quote_volume": 1414.2288, "trades": 12, "taker_buy_quote": 1010.9103}, {"ts": 1775712120000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 980.08, "quote_volume": 1086.90872, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775712180000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 164.08, "quote_volume": 181.96905, "trades": 2, "taker_buy_quote": 181.96905}, {"ts": 1775712240000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712300000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 372.83, "quote_volume": 413.8413, "trades": 6, "taker_buy_quote": 413.8413}, {"ts": 1775712360000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712420000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 248.83, "quote_volume": 276.45013, "trades": 6, "taker_buy_quote": 276.45013}, {"ts": 1775712480000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 1829.0, "quote_volume": 2032.848, "trades": 15, "taker_buy_quote": 1574.148}, {"ts": 1775712540000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 266.78, "quote_volume": 296.80865, "trades": 6, "taker_buy_quote": 296.80865}, {"ts": 1775712600000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712660000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712720000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 240.95, "quote_volume": 268.4183, "trades": 7, "taker_buy_quote": 64.26666}, {"ts": 1775712780000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712840000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 102.89, "quote_volume": 114.61946, "trades": 2, "taker_buy_quote": 114.61946}, {"ts": 1775712900000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712960000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 490.66, "quote_volume": 546.10458, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775713020000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 1137.71, "quote_volume": 1266.27123, "trades": 6, "taker_buy_quote": 895.30833}, {"ts": 1775713080000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 7.85, "quote_volume": 8.73705, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775713140000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 217.1, "quote_volume": 241.8494, "trades": 3, "taker_buy_quote": 15.039}, {"ts": 1775713200000, "open": 1.113, "high": 1.113, "low": 1.111, "close": 1.112, "volume": 689.96, "quote_volume": 767.69015, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775713260000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 159.75, "quote_volume": 177.642, "trades": 1, "taker_buy_quote": 177.642}, {"ts": 1775713320000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713380000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 531.23, "quote_volume": 590.19653, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775713440000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 27.0, "quote_volume": 29.997, "trades": 1, "taker_buy_quote": 29.997}, {"ts": 1775713500000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 345.31, "quote_volume": 383.63941, "trades": 6, "taker_buy_quote": 284.32712}, {"ts": 1775713560000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 1227.58, "quote_volume": 1363.84138, "trades": 9, "taker_buy_quote": 829.45038}, {"ts": 1775713620000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713680000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 5.76, "quote_volume": 6.39936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775713740000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 787.58, "quote_volume": 875.00138, "trades": 5, "taker_buy_quote": 697.51913}, {"ts": 1775713800000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 228.85, "quote_volume": 254.25235, "trades": 3, "taker_buy_quote": 254.25235}, {"ts": 1775713860000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 629.69, "quote_volume": 700.21528, "trades": 6, "taker_buy_quote": 700.21528}, {"ts": 1775713920000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713980000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 155.86, "quote_volume": 173.47218, "trades": 6, "taker_buy_quote": 173.47218}, {"ts": 1775714040000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 632.52, "quote_volume": 703.36224, "trades": 5, "taker_buy_quote": 78.7296}, {"ts": 1775714100000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714160000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 121.88, "quote_volume": 135.40868, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775714220000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714280000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714340000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714400000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 165.75, "quote_volume": 184.14825, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775714460000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 159.75, "quote_volume": 177.642, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775714520000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 116.19, "quote_volume": 129.08709, "trades": 1, "taker_buy_quote": 129.08709}, {"ts": 1775714580000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 666.46, "quote_volume": 740.25355, "trades": 11, "taker_buy_quote": 437.24516}, {"ts": 1775714640000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714700000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714760000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714820000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 1183.55, "quote_volume": 1316.1076, "trades": 9, "taker_buy_quote": 729.9168}, {"ts": 1775714880000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 93.61, "quote_volume": 104.09432, "trades": 2, "taker_buy_quote": 104.09432}, {"ts": 1775714940000, "open": 1.113, "high": 1.116, "low": 1.113, "close": 1.115, "volume": 4688.65, "quote_volume": 5229.77237, "trades": 48, "taker_buy_quote": 2656.429}, {"ts": 1775715000000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 799.28, "quote_volume": 891.1972, "trades": 4, "taker_buy_quote": 891.1972}, {"ts": 1775715060000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 251.2, "quote_volume": 280.3392, "trades": 4, "taker_buy_quote": 132.3576}, {"ts": 1775715120000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715180000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 415.44, "quote_volume": 463.63104, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775715240000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715300000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 359.19, "quote_volume": 400.85604, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775715360000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 1371.67, "quote_volume": 1530.29921, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775715420000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715480000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 9.52, "quote_volume": 10.60528, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775715540000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 47.11, "quote_volume": 52.49324, "trades": 3, "taker_buy_quote": 47.5805}, {"ts": 1775715600000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 103.31, "quote_volume": 115.08734, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775715660000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 89.77, "quote_volume": 99.91401, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775715720000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 155.25, "quote_volume": 172.9485, "trades": 1, "taker_buy_quote": 172.9485}, {"ts": 1775715780000, "open": 1.113, "high": 1.113, "low": 1.111, "close": 1.111, "volume": 1405.25, "quote_volume": 1562.99353, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775715840000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 8.59, "quote_volume": 9.55208, "trades": 1, "taker_buy_quote": 9.55208}, {"ts": 1775715900000, "open": 1.113, "high": 1.113, "low": 1.111, "close": 1.112, "volume": 3465.04, "quote_volume": 3850.06072, "trades": 18, "taker_buy_quote": 119.99681}, {"ts": 1775715960000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716020000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 203.6, "quote_volume": 226.4032, "trades": 2, "taker_buy_quote": 226.4032}, {"ts": 1775716080000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 233.57, "quote_volume": 259.72984, "trades": 2, "taker_buy_quote": 226.4032}, {"ts": 1775716140000, "open": 1.113, "high": 1.115, "low": 1.113, "close": 1.115, "volume": 2544.73, "quote_volume": 2834.10061, "trades": 26, "taker_buy_quote": 2142.84133}, {"ts": 1775716200000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 166.3, "quote_volume": 185.3895, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775716260000, "open": 1.115, "high": 1.117, "low": 1.115, "close": 1.117, "volume": 1053.12, "quote_volume": 1174.99444, "trades": 16, "taker_buy_quote": 1174.99444}, {"ts": 1775716320000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 879.37, "quote_volume": 981.04943, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775716380000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716440000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 454.92, "quote_volume": 506.78088, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775716500000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 1098.94, "quote_volume": 1222.95599, "trades": 9, "taker_buy_quote": 200.09514}, {"ts": 1775716560000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716620000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 911.44, "quote_volume": 1014.8245, "trades": 5, "taker_buy_quote": 1014.8245}, {"ts": 1775716680000, "open": 1.114, "high": 1.115, "low": 1.113, "close": 1.115, "volume": 2168.48, "quote_volume": 2415.95243, "trades": 17, "taker_buy_quote": 1089.49705}, {"ts": 1775716740000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 410.13, "quote_volume": 457.29495, "trades": 3, "taker_buy_quote": 362.58685}, {"ts": 1775716800000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716860000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 725.42, "quote_volume": 809.56872, "trades": 8, "taker_buy_quote": 127.81548}, {"ts": 1775716920000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716980000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 194.86, "quote_volume": 217.46376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775717040000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717100000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 203.6, "quote_volume": 227.2176, "trades": 1, "taker_buy_quote": 227.2176}, {"ts": 1775717160000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717220000, "open": 1.117, "high": 1.117, "low": 1.115, "close": 1.115, "volume": 1742.21, "quote_volume": 1944.10359, "trades": 24, "taker_buy_quote": 194.40268}, {"ts": 1775717280000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 89.63, "quote_volume": 99.89266, "trades": 2, "taker_buy_quote": 49.9966}, {"ts": 1775717340000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717400000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717460000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717520000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 950.3, "quote_volume": 1059.5845, "trades": 12, "taker_buy_quote": 1059.5845}, {"ts": 1775717580000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 179.37, "quote_volume": 199.99755, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775717640000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 324.66, "quote_volume": 361.67124, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775717700000, "open": 1.113, "high": 1.114, "low": 1.112, "close": 1.112, "volume": 1190.58, "quote_volume": 1325.0443, "trades": 17, "taker_buy_quote": 756.95623}, {"ts": 1775717760000, "open": 1.112, "high": 1.114, "low": 1.112, "close": 1.113, "volume": 6040.99, "quote_volume": 6725.1687, "trades": 38, "taker_buy_quote": 4335.72657}, {"ts": 1775717820000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717880000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717940000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718000000, "open": 1.114, "high": 1.117, "low": 1.114, "close": 1.116, "volume": 4018.92, "quote_volume": 4482.4215, "trades": 31, "taker_buy_quote": 3484.53197}, {"ts": 1775718060000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 1000.0, "quote_volume": 1115.0, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775718120000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 297.85, "quote_volume": 332.10275, "trades": 2, "taker_buy_quote": 105.08875}, {"ts": 1775718180000, "open": 1.115, "high": 1.116, "low": 1.114, "close": 1.116, "volume": 1441.06, "quote_volume": 1606.03687, "trades": 23, "taker_buy_quote": 592.48625}, {"ts": 1775718240000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718300000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 2106.9, "quote_volume": 2353.37664, "trades": 15, "taker_buy_quote": 1719.7332}, {"ts": 1775718360000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 28.38, "quote_volume": 31.6437, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775718420000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718480000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 1455.13, "quote_volume": 1623.92508, "trades": 14, "taker_buy_quote": 1278.73512}, {"ts": 1775718540000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 109.42, "quote_volume": 122.22214, "trades": 4, "taker_buy_quote": 122.22214}, {"ts": 1775718600000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 86.97, "quote_volume": 97.14549, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775718660000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 1890.33, "quote_volume": 2114.81207, "trades": 16, "taker_buy_quote": 2114.81207}, {"ts": 1775718720000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 480.97, "quote_volume": 538.22032, "trades": 7, "taker_buy_quote": 482.27032}, {"ts": 1775718780000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 1151.4, "quote_volume": 1288.4166, "trades": 4, "taker_buy_quote": 1288.4166}, {"ts": 1775718840000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 762.5, "quote_volume": 853.3225, "trades": 8, "taker_buy_quote": 853.3225}, {"ts": 1775718900000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 280.52, "quote_volume": 313.90188, "trades": 4, "taker_buy_quote": 313.90188}, {"ts": 1775718960000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 1275.13, "quote_volume": 1424.48947, "trades": 12, "taker_buy_quote": 252.17392}, {"ts": 1775719020000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 3183.18, "quote_volume": 3554.45869, "trades": 15, "taker_buy_quote": 3296.38369}, {"ts": 1775719080000, "open": 1.117, "high": 1.118, "low": 1.116, "close": 1.116, "volume": 2532.41, "quote_volume": 2830.55518, "trades": 14, "taker_buy_quote": 2730.6397}, {"ts": 1775719140000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719200000, "open": 1.116, "high": 1.116, "low": 1.114, "close": 1.114, "volume": 653.67, "quote_volume": 728.37768, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775719260000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 594.97, "quote_volume": 662.79658, "trades": 4, "taker_buy_quote": 77.33388}, {"ts": 1775719320000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 1312.42, "quote_volume": 1462.03588, "trades": 8, "taker_buy_quote": 177.9615}, {"ts": 1775719380000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 773.02, "quote_volume": 861.14428, "trades": 4, "taker_buy_quote": 761.56382}, {"ts": 1775719440000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 8.97, "quote_volume": 10.00155, "trades": 1, "taker_buy_quote": 10.00155}, {"ts": 1775719500000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 30.59, "quote_volume": 34.10785, "trades": 2, "taker_buy_quote": 34.10785}, {"ts": 1775719560000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719620000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719680000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719740000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 188.32, "quote_volume": 209.9768, "trades": 3, "taker_buy_quote": 24.1509}, {"ts": 1775719800000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719860000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 769.2, "quote_volume": 858.3972, "trades": 11, "taker_buy_quote": 643.05036}, {"ts": 1775719920000, "open": 1.116, "high": 1.116, "low": 1.114, "close": 1.114, "volume": 1582.12, "quote_volume": 1763.45632, "trades": 12, "taker_buy_quote": 385.24348}, {"ts": 1775719980000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 293.32, "quote_volume": 326.75848, "trades": 3, "taker_buy_quote": 49.99632}, {"ts": 1775720040000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 179.62, "quote_volume": 200.09668, "trades": 1, "taker_buy_quote": 200.09668}, {"ts": 1775720100000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720160000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 57.87, "quote_volume": 64.46718, "trades": 2, "taker_buy_quote": 64.46718}, {"ts": 1775720220000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720280000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720340000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720400000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 75.0, "quote_volume": 83.55, "trades": 1, "taker_buy_quote": 83.55}, {"ts": 1775720460000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 307.38, "quote_volume": 342.11394, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775720520000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 920.2, "quote_volume": 1024.1826, "trades": 5, "taker_buy_quote": 128.18421}, {"ts": 1775720580000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720640000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 10.78, "quote_volume": 11.99275, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775720700000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 483.35, "quote_volume": 537.96855, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775720760000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 82.34, "quote_volume": 91.64442, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775720820000, "open": 1.113, "high": 1.115, "low": 1.113, "close": 1.113, "volume": 3935.04, "quote_volume": 4381.28488, "trades": 31, "taker_buy_quote": 1764.07817}, {"ts": 1775720880000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 426.79, "quote_volume": 475.44406, "trades": 5, "taker_buy_quote": 404.7719}, {"ts": 1775720940000, "open": 1.114, "high": 1.114, "low": 1.113, "close": 1.113, "volume": 794.96, "quote_volume": 885.10481, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775721000000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 363.35, "quote_volume": 404.40855, "trades": 2, "taker_buy_quote": 404.40855}, {"ts": 1775721060000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721120000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 327.98, "quote_volume": 365.04174, "trades": 3, "taker_buy_quote": 138.43494}, {"ts": 1775721180000, "open": 1.112, "high": 1.112, "low": 1.11, "close": 1.11, "volume": 3042.3, "quote_volume": 3381.89591, "trades": 33, "taker_buy_quote": 104.806}, {"ts": 1775721240000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 1683.77, "quote_volume": 1867.30093, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775721300000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 1101.67, "quote_volume": 1220.65036, "trades": 17, "taker_buy_quote": 403.11256}, {"ts": 1775721360000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 513.57, "quote_volume": 569.03556, "trades": 4, "taker_buy_quote": 304.66676}, {"ts": 1775721420000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721480000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 59.18, "quote_volume": 65.57144, "trades": 2, "taker_buy_quote": 65.57144}, {"ts": 1775721540000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721600000, "open": 1.108, "high": 1.108, "low": 1.106, "close": 1.107, "volume": 877.24, "quote_volume": 970.7928, "trades": 12, "taker_buy_quote": 208.76375}, {"ts": 1775721660000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 5461.36, "quote_volume": 6040.47621, "trades": 20, "taker_buy_quote": 2803.29163}, {"ts": 1775721720000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 1051.75, "quote_volume": 1164.53494, "trades": 11, "taker_buy_quote": 733.33423}, {"ts": 1775721780000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 3379.53, "quote_volume": 3738.32711, "trades": 19, "taker_buy_quote": 225.3852}, {"ts": 1775721840000, "open": 1.108, "high": 1.11, "low": 1.108, "close": 1.11, "volume": 21604.55, "quote_volume": 23940.40082, "trades": 40, "taker_buy_quote": 23940.40082}, {"ts": 1775721900000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 99.25, "quote_volume": 110.26175, "trades": 2, "taker_buy_quote": 110.26175}, {"ts": 1775721960000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 35.0, "quote_volume": 38.85, "trades": 1, "taker_buy_quote": 38.85}, {"ts": 1775722020000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 828.79, "quote_volume": 918.94758, "trades": 10, "taker_buy_quote": 155.26}, {"ts": 1775722080000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 235.36, "quote_volume": 261.2496, "trades": 3, "taker_buy_quote": 261.2496}, {"ts": 1775722140000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722200000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722260000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 354.26, "quote_volume": 392.52008, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775722320000, "open": 1.107, "high": 1.109, "low": 1.107, "close": 1.109, "volume": 21.21, "quote_volume": 23.51011, "trades": 2, "taker_buy_quote": 16.98988}, {"ts": 1775722380000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722440000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722500000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 509.23, "quote_volume": 564.36148, "trades": 5, "taker_buy_quote": 149.31576}, {"ts": 1775722560000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722620000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 90.17, "quote_volume": 99.99853, "trades": 2, "taker_buy_quote": 99.99853}, {"ts": 1775722680000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 169.52, "quote_volume": 187.82816, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775722740000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722800000, "open": 1.109, "high": 1.111, "low": 1.109, "close": 1.111, "volume": 2192.36, "quote_volume": 2433.50538, "trades": 25, "taker_buy_quote": 2433.50538}, {"ts": 1775722860000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 167.3, "quote_volume": 185.73908, "trades": 2, "taker_buy_quote": 185.73908}, {"ts": 1775722920000, "open": 1.11, "high": 1.112, "low": 1.11, "close": 1.112, "volume": 2062.14, "quote_volume": 2290.93017, "trades": 19, "taker_buy_quote": 1281.02997}, {"ts": 1775722980000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 3506.63, "quote_volume": 3899.37256, "trades": 11, "taker_buy_quote": 3889.36456}, {"ts": 1775723040000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 190.18, "quote_volume": 211.67034, "trades": 7, "taker_buy_quote": 194.94195}, {"ts": 1775723100000, "open": 1.113, "high": 1.113, "low": 1.111, "close": 1.112, "volume": 14321.26, "quote_volume": 15925.31177, "trades": 57, "taker_buy_quote": 1506.20539}, {"ts": 1775723160000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 2779.41, "quote_volume": 3092.24832, "trades": 24, "taker_buy_quote": 2433.12144}, {"ts": 1775723220000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723280000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 1322.03, "quote_volume": 1468.77533, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775723340000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723400000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 1589.78, "quote_volume": 1766.71428, "trades": 17, "taker_buy_quote": 1402.69513}, {"ts": 1775723460000, "open": 1.112, "high": 1.114, "low": 1.112, "close": 1.114, "volume": 1973.53, "quote_volume": 2195.99957, "trades": 20, "taker_buy_quote": 2195.99957}, {"ts": 1775723520000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 1420.06, "quote_volume": 1579.78028, "trades": 12, "taker_buy_quote": 567.573}, {"ts": 1775723580000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 278.74, "quote_volume": 310.16772, "trades": 6, "taker_buy_quote": 232.43892}, {"ts": 1775723640000, "open": 1.112, "high": 1.113, "low": 1.111, "close": 1.113, "volume": 920.34, "quote_volume": 1023.37731, "trades": 5, "taker_buy_quote": 322.45253}, {"ts": 1775723700000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 476.03, "quote_volume": 529.82139, "trades": 8, "taker_buy_quote": 529.82139}, {"ts": 1775723760000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 408.09, "quote_volume": 454.61226, "trades": 8, "taker_buy_quote": 454.61226}, {"ts": 1775723820000, "open": 1.114, "high": 1.114, "low": 1.112, "close": 1.113, "volume": 1052.78, "quote_volume": 1171.72866, "trades": 7, "taker_buy_quote": 352.95033}, {"ts": 1775723880000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 2496.73, "quote_volume": 2781.35722, "trades": 14, "taker_buy_quote": 1458.70502}, {"ts": 1775723940000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 742.42, "quote_volume": 827.05588, "trades": 9, "taker_buy_quote": 264.71982}, {"ts": 1775724000000, "open": 1.114, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 444.88, "quote_volume": 495.58549, "trades": 6, "taker_buy_quote": 121.426}, {"ts": 1775724060000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 1010.31, "quote_volume": 1124.60566, "trades": 10, "taker_buy_quote": 461.38009}, {"ts": 1775724120000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 434.01, "quote_volume": 483.05313, "trades": 4, "taker_buy_quote": 483.05313}, {"ts": 1775724180000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 751.82, "quote_volume": 837.31773, "trades": 7, "taker_buy_quote": 659.51598}, {"ts": 1775724240000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 5354.04, "quote_volume": 5969.7546, "trades": 17, "taker_buy_quote": 5969.7546}, {"ts": 1775724300000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 521.02, "quote_volume": 580.9373, "trades": 4, "taker_buy_quote": 580.9373}, {"ts": 1775724360000, "open": 1.116, "high": 1.116, "low": 1.113, "close": 1.113, "volume": 1755.39, "quote_volume": 1955.36328, "trades": 14, "taker_buy_quote": 34.83036}, {"ts": 1775724420000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 758.61, "quote_volume": 844.99154, "trades": 5, "taker_buy_quote": 733.69154}, {"ts": 1775724480000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724540000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 13.93, "quote_volume": 15.50409, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775724600000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 115.24, "quote_volume": 128.26212, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775724660000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 236.18, "quote_volume": 262.86834, "trades": 3, "taker_buy_quote": 85.06659}, {"ts": 1775724720000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 132.46, "quote_volume": 147.29552, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775724780000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 1070.55, "quote_volume": 1189.38105, "trades": 9, "taker_buy_quote": 613.64974}, {"ts": 1775724840000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 1406.63, "quote_volume": 1564.08923, "trades": 17, "taker_buy_quote": 1564.08923}, {"ts": 1775724900000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 984.85, "quote_volume": 1094.21798, "trades": 7, "taker_buy_quote": 281.38816}, {"ts": 1775724960000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725020000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 179.94, "quote_volume": 200.09328, "trades": 1, "taker_buy_quote": 200.09328}, {"ts": 1775725080000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 657.34, "quote_volume": 731.61942, "trades": 8, "taker_buy_quote": 731.61942}, {"ts": 1775725140000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 80.26, "quote_volume": 89.40964, "trades": 1, "taker_buy_quote": 89.40964}, {"ts": 1775725200000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 582.64, "quote_volume": 648.47832, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775725260000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 734.12, "quote_volume": 815.74933, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775725320000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725380000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 30.17, "quote_volume": 33.51887, "trades": 1, "taker_buy_quote": 33.51887}, {"ts": 1775725440000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 5.12, "quote_volume": 5.6832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775725500000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 305.25, "quote_volume": 339.13275, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775725560000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 161.05, "quote_volume": 179.0876, "trades": 3, "taker_buy_quote": 179.0876}, {"ts": 1775725620000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725680000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 510.66, "quote_volume": 567.37348, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775725740000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 318.89, "quote_volume": 354.65568, "trades": 5, "taker_buy_quote": 354.65568}, {"ts": 1775725800000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 479.09, "quote_volume": 533.32142, "trades": 12, "taker_buy_quote": 258.97805}, {"ts": 1775725860000, "open": 1.114, "high": 1.116, "low": 1.114, "close": 1.116, "volume": 14871.34, "quote_volume": 16567.90571, "trades": 32, "taker_buy_quote": 16567.90571}, {"ts": 1775725920000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 411.3, "quote_volume": 458.7495, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775725980000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 94.25, "quote_volume": 105.183, "trades": 1, "taker_buy_quote": 105.183}, {"ts": 1775726040000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 5801.64, "quote_volume": 6470.8286, "trades": 18, "taker_buy_quote": 711.3208}, {"ts": 1775726100000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 2575.04, "quote_volume": 2871.94539, "trades": 8, "taker_buy_quote": 865.78164}, {"ts": 1775726160000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 7.31, "quote_volume": 8.15796, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775726220000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 1219.14, "quote_volume": 1361.25815, "trades": 12, "taker_buy_quote": 1113.55863}, {"ts": 1775726280000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 1091.63, "quote_volume": 1218.27297, "trades": 10, "taker_buy_quote": 120.69813}, {"ts": 1775726340000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 1204.86, "quote_volume": 1344.62376, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775726400000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 94.25, "quote_volume": 105.183, "trades": 1, "taker_buy_quote": 105.183}, {"ts": 1775726460000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 268.96, "quote_volume": 300.15936, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775726520000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 589.4, "quote_volume": 657.2903, "trades": 9, "taker_buy_quote": 593.27815}, {"ts": 1775726580000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726640000, "open": 1.116, "high": 1.117, "low": 1.115, "close": 1.117, "volume": 470.53, "quote_volume": 525.34338, "trades": 18, "taker_buy_quote": 516.42338}, {"ts": 1775726700000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 1089.86, "quote_volume": 1216.70132, "trades": 13, "taker_buy_quote": 393.15677}, {"ts": 1775726760000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 702.48, "quote_volume": 784.67016, "trades": 12, "taker_buy_quote": 784.67016}, {"ts": 1775726820000, "open": 1.117, "high": 1.118, "low": 1.117, "close": 1.118, "volume": 3525.3, "quote_volume": 3941.21378, "trades": 14, "taker_buy_quote": 3682.61374}, {"ts": 1775726880000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 89.44, "quote_volume": 99.90448, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775726940000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727000000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 825.13, "quote_volume": 921.67021, "trades": 10, "taker_buy_quote": 338.62972}, {"ts": 1775727060000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 379.07, "quote_volume": 423.28795, "trades": 4, "taker_buy_quote": 274.59211}, {"ts": 1775727120000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 581.82, "quote_volume": 650.47476, "trades": 7, "taker_buy_quote": 650.47476}, {"ts": 1775727180000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 1267.95, "quote_volume": 1418.84876, "trades": 14, "taker_buy_quote": 1191.15464}, {"ts": 1775727240000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727300000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 4.55, "quote_volume": 5.09145, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775727360000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 1221.67, "quote_volume": 1367.04873, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775727420000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727480000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 490.48, "quote_volume": 548.35664, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775727540000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727600000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 925.37, "quote_volume": 1033.69962, "trades": 9, "taker_buy_quote": 68.56694}, {"ts": 1775727660000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 150.4, "quote_volume": 167.9968, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775727720000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727780000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727840000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727900000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 103.0, "quote_volume": 115.051, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775727960000, "open": 1.117, "high": 1.118, "low": 1.117, "close": 1.118, "volume": 961.58, "quote_volume": 1074.56677, "trades": 7, "taker_buy_quote": 1074.56677}, {"ts": 1775728020000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 43.5, "quote_volume": 48.5895, "trades": 1, "taker_buy_quote": 48.5895}, {"ts": 1775728080000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 570.45, "quote_volume": 637.71843, "trades": 9, "taker_buy_quote": 587.82204}, {"ts": 1775728140000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 517.78, "quote_volume": 578.87804, "trades": 5, "taker_buy_quote": 578.87804}, {"ts": 1775728200000, "open": 1.118, "high": 1.12, "low": 1.118, "close": 1.12, "volume": 8055.01, "quote_volume": 9016.66219, "trades": 40, "taker_buy_quote": 8487.29673}, {"ts": 1775728260000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 1730.65, "quote_volume": 1936.75949, "trades": 11, "taker_buy_quote": 181.5968}, {"ts": 1775728320000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 23.14, "quote_volume": 25.89366, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775728380000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 49.86, "quote_volume": 55.8432, "trades": 1, "taker_buy_quote": 55.8432}, {"ts": 1775728440000, "open": 1.119, "high": 1.121, "low": 1.119, "close": 1.12, "volume": 4505.36, "quote_volume": 5046.52317, "trades": 29, "taker_buy_quote": 4103.94079}, {"ts": 1775728500000, "open": 1.12, "high": 1.122, "low": 1.12, "close": 1.12, "volume": 11590.91, "quote_volume": 12992.41131, "trades": 58, "taker_buy_quote": 11467.82112}, {"ts": 1775728560000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 930.01, "quote_volume": 1040.77218, "trades": 12, "taker_buy_quote": 101.9088}, {"ts": 1775728620000, "open": 1.12, "high": 1.123, "low": 1.12, "close": 1.123, "volume": 4053.2, "quote_volume": 4546.2304, "trades": 50, "taker_buy_quote": 3560.23247}, {"ts": 1775728680000, "open": 1.123, "high": 1.123, "low": 1.119, "close": 1.119, "volume": 7393.42, "quote_volume": 8276.58868, "trades": 44, "taker_buy_quote": 25.16241}, {"ts": 1775728740000, "open": 1.119, "high": 1.119, "low": 1.117, "close": 1.119, "volume": 5011.38, "quote_volume": 5605.40428, "trades": 30, "taker_buy_quote": 199.23795}, {"ts": 1775728800000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 2000.0, "quote_volume": 2238.0, "trades": 3, "taker_buy_quote": 515.00856}, {"ts": 1775728860000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 431.18, "quote_volume": 482.15942, "trades": 6, "taker_buy_quote": 112.10142}, {"ts": 1775728920000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 230.9, "quote_volume": 258.1462, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775728980000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 188.29, "quote_volume": 210.53676, "trades": 3, "taker_buy_quote": 31.93626}, {"ts": 1775729040000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 440.59, "quote_volume": 492.0616, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775729100000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 915.72, "quote_volume": 1021.30541, "trades": 12, "taker_buy_quote": 575.8647}, {"ts": 1775729160000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 308.84, "quote_volume": 344.3566, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775729220000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 1233.81, "quote_volume": 1375.69815, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775729280000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 363.35, "quote_volume": 405.13525, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775729340000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 4.74, "quote_volume": 5.28984, "trades": 1, "taker_buy_quote": 5.28984}, {"ts": 1775729400000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 17398.42, "quote_volume": 19416.43489, "trades": 42, "taker_buy_quote": 14941.64412}, {"ts": 1775729460000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 6297.42, "quote_volume": 7021.6233, "trades": 11, "taker_buy_quote": 56.1514}, {"ts": 1775729520000, "open": 1.114, "high": 1.114, "low": 1.112, "close": 1.113, "volume": 10802.17, "quote_volume": 12031.07277, "trades": 59, "taker_buy_quote": 333.03473}, {"ts": 1775729580000, "open": 1.114, "high": 1.116, "low": 1.114, "close": 1.116, "volume": 17280.57, "quote_volume": 19254.61504, "trades": 37, "taker_buy_quote": 19254.61504}, {"ts": 1775729640000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 549.07, "quote_volume": 612.21305, "trades": 9, "taker_buy_quote": 612.21305}, {"ts": 1775729700000, "open": 1.115, "high": 1.117, "low": 1.114, "close": 1.115, "volume": 6736.57, "quote_volume": 7511.19588, "trades": 49, "taker_buy_quote": 3396.95861}, {"ts": 1775729760000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 204.25, "quote_volume": 227.77804, "trades": 3, "taker_buy_quote": 227.77804}, {"ts": 1775729820000, "open": 1.115, "high": 1.117, "low": 1.115, "close": 1.117, "volume": 15922.06, "quote_volume": 17756.24666, "trades": 41, "taker_buy_quote": 17498.96402}, {"ts": 1775729880000, "open": 1.117, "high": 1.118, "low": 1.117, "close": 1.118, "volume": 39.29, "quote_volume": 43.91724, "trades": 5, "taker_buy_quote": 43.91724}, {"ts": 1775729940000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 594.54, "quote_volume": 664.10118, "trades": 6, "taker_buy_quote": 259.4791}, {"ts": 1775730000000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730060000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 183.27, "quote_volume": 204.89586, "trades": 3, "taker_buy_quote": 204.89586}, {"ts": 1775730120000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 253.96, "quote_volume": 283.62296, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775730180000, "open": 1.116, "high": 1.118, "low": 1.116, "close": 1.118, "volume": 1913.55, "quote_volume": 2137.26966, "trades": 20, "taker_buy_quote": 1790.7405}, {"ts": 1775730240000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 464.24, "quote_volume": 518.55608, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775730300000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 2116.98, "quote_volume": 2364.14054, "trades": 16, "taker_buy_quote": 1321.69025}, {"ts": 1775730360000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 3473.03, "quote_volume": 3872.25705, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775730420000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730480000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730540000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 675.51, "quote_volume": 751.88704, "trades": 9, "taker_buy_quote": 499.78141}, {"ts": 1775730600000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 1559.6, "quote_volume": 1735.43624, "trades": 15, "taker_buy_quote": 1469.87952}, {"ts": 1775730660000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 1144.71, "quote_volume": 1274.69577, "trades": 13, "taker_buy_quote": 1274.69577}, {"ts": 1775730720000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 6970.04, "quote_volume": 7757.65452, "trades": 10, "taker_buy_quote": 5478.10809}, {"ts": 1775730780000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 314.62, "quote_volume": 350.43668, "trades": 4, "taker_buy_quote": 294.78668}, {"ts": 1775730840000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 793.21, "quote_volume": 883.63594, "trades": 9, "taker_buy_quote": 649.7405}, {"ts": 1775730900000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 821.42, "quote_volume": 914.25406, "trades": 4, "taker_buy_quote": 15.1504}, {"ts": 1775730960000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731020000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731080000, "open": 1.113, "high": 1.113, "low": 1.111, "close": 1.111, "volume": 5427.86, "quote_volume": 6036.44095, "trades": 37, "taker_buy_quote": 38.66562}, {"ts": 1775731140000, "open": 1.11, "high": 1.112, "low": 1.11, "close": 1.112, "volume": 1457.99, "quote_volume": 1620.74256, "trades": 15, "taker_buy_quote": 1505.36916}, {"ts": 1775731200000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 385.37, "quote_volume": 428.88664, "trades": 5, "taker_buy_quote": 428.88664}, {"ts": 1775731260000, "open": 1.113, "high": 1.115, "low": 1.113, "close": 1.115, "volume": 5518.24, "quote_volume": 6150.16695, "trades": 42, "taker_buy_quote": 5769.4056}, {"ts": 1775731320000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 271.6, "quote_volume": 302.5624, "trades": 4, "taker_buy_quote": 7.15188}, {"ts": 1775731380000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 770.43, "quote_volume": 859.28345, "trades": 10, "taker_buy_quote": 681.00245}, {"ts": 1775731440000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 188.5, "quote_volume": 210.366, "trades": 3, "taker_buy_quote": 210.366}, {"ts": 1775731500000, "open": 1.116, "high": 1.116, "low": 1.114, "close": 1.114, "volume": 1511.34, "quote_volume": 1685.55883, "trades": 11, "taker_buy_quote": 470.49566}, {"ts": 1775731560000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 193.43, "quote_volume": 215.67445, "trades": 4, "taker_buy_quote": 215.67445}, {"ts": 1775731620000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 81.31, "quote_volume": 90.57934, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775731680000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731740000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 1426.31, "quote_volume": 1590.6817, "trades": 11, "taker_buy_quote": 1590.6817}, {"ts": 1775731800000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 365.67, "quote_volume": 408.05666, "trades": 5, "taker_buy_quote": 373.42476}, {"ts": 1775731860000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 627.76, "quote_volume": 700.1409, "trades": 6, "taker_buy_quote": 210.366}, {"ts": 1775731920000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 94.25, "quote_volume": 105.183, "trades": 1, "taker_buy_quote": 105.183}, {"ts": 1775731980000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732040000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 94.25, "quote_volume": 105.183, "trades": 2, "taker_buy_quote": 105.183}, {"ts": 1775732100000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 1358.86, "quote_volume": 1515.1289, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775732160000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 401.43, "quote_volume": 447.19302, "trades": 5, "taker_buy_quote": 404.7719}, {"ts": 1775732220000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 94.25, "quote_volume": 105.08875, "trades": 1, "taker_buy_quote": 105.08875}, {"ts": 1775732280000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732340000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732400000, "open": 1.114, "high": 1.114, "low": 1.112, "close": 1.113, "volume": 1218.28, "quote_volume": 1355.5495, "trades": 41, "taker_buy_quote": 326.51032}, {"ts": 1775732460000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 393.47, "quote_volume": 437.93211, "trades": 3, "taker_buy_quote": 260.13036}, {"ts": 1775732520000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 39.1, "quote_volume": 43.4792, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775732580000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732640000, "open": 1.112, "high": 1.114, "low": 1.112, "close": 1.113, "volume": 2672.99, "quote_volume": 2976.26838, "trades": 24, "taker_buy_quote": 2903.48931}, {"ts": 1775732700000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 138.21, "quote_volume": 153.82773, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775732760000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 203.29, "quote_volume": 226.62481, "trades": 4, "taker_buy_quote": 226.62481}, {"ts": 1775732820000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 1517.39, "quote_volume": 1691.88985, "trades": 9, "taker_buy_quote": 10.0127}, {"ts": 1775732880000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 6.6, "quote_volume": 7.3524, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775732940000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 2573.03, "quote_volume": 2866.35542, "trades": 15, "taker_buy_quote": 592.41406}, {"ts": 1775733000000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733060000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 5905.74, "quote_volume": 6571.31896, "trades": 31, "taker_buy_quote": 743.39496}, {"ts": 1775733120000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.113, "volume": 1018.47, "quote_volume": 1134.1231, "trades": 15, "taker_buy_quote": 1116.23719}, {"ts": 1775733180000, "open": 1.114, "high": 1.114, "low": 1.113, "close": 1.113, "volume": 74.85, "quote_volume": 83.34779, "trades": 5, "taker_buy_quote": 44.27036}, {"ts": 1775733240000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733300000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 2070.83, "quote_volume": 2304.83379, "trades": 14, "taker_buy_quote": 95.45088}, {"ts": 1775733360000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 3692.29, "quote_volume": 4107.82648, "trades": 23, "taker_buy_quote": 2226.0}, {"ts": 1775733420000, "open": 1.114, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 3548.48, "quote_volume": 3952.80312, "trades": 23, "taker_buy_quote": 3726.19632}, {"ts": 1775733480000, "open": 1.114, "high": 1.114, "low": 1.113, "close": 1.113, "volume": 1306.19, "quote_volume": 1453.79418, "trades": 9, "taker_buy_quote": 5.24694}, {"ts": 1775733540000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733600000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 2496.0, "quote_volume": 2777.57097, "trades": 17, "taker_buy_quote": 767.10186}, {"ts": 1775733660000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733720000, "open": 1.112, "high": 1.114, "low": 1.112, "close": 1.113, "volume": 16543.43, "quote_volume": 18412.95646, "trades": 37, "taker_buy_quote": 16361.12323}, {"ts": 1775733780000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 1486.66, "quote_volume": 1654.65258, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775733840000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 683.49, "quote_volume": 760.54088, "trades": 5, "taker_buy_quote": 556.5}, {"ts": 1775733900000, "open": 1.113, "high": 1.116, "low": 1.113, "close": 1.116, "volume": 15294.69, "quote_volume": 17026.40556, "trades": 52, "taker_buy_quote": 17026.40556}, {"ts": 1775733960000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 3698.87, "quote_volume": 4124.84792, "trades": 22, "taker_buy_quote": 734.11062}, {"ts": 1775734020000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 2042.41, "quote_volume": 2279.15357, "trades": 9, "taker_buy_quote": 2082.92472}, {"ts": 1775734080000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 970.85, "quote_volume": 1082.49775, "trades": 6, "taker_buy_quote": 278.75}, {"ts": 1775734140000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734200000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 33.91, "quote_volume": 37.80965, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775734260000, "open": 1.116, "high": 1.118, "low": 1.116, "close": 1.118, "volume": 2246.94, "quote_volume": 2508.26205, "trades": 27, "taker_buy_quote": 2508.26205}, {"ts": 1775734320000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 274.71, "quote_volume": 307.12578, "trades": 6, "taker_buy_quote": 206.67348}, {"ts": 1775734380000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734440000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 109.35, "quote_volume": 122.14395, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775734500000, "open": 1.117, "high": 1.117, "low": 1.115, "close": 1.117, "volume": 3360.45, "quote_volume": 3750.03166, "trades": 24, "taker_buy_quote": 2232.11676}, {"ts": 1775734560000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 177.99, "quote_volume": 198.58067, "trades": 3, "taker_buy_quote": 135.95112}, {"ts": 1775734620000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 1108.97, "quote_volume": 1235.74847, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775734680000, "open": 1.114, "high": 1.114, "low": 1.112, "close": 1.112, "volume": 2197.68, "quote_volume": 2444.01046, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775734740000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 273.44, "quote_volume": 303.80738, "trades": 6, "taker_buy_quote": 243.48008}, {"ts": 1775734800000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734860000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 390.3, "quote_volume": 433.6233, "trades": 3, "taker_buy_quote": 433.6233}, {"ts": 1775734920000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 2398.97, "quote_volume": 2667.65464, "trades": 10, "taker_buy_quote": 2667.65464}, {"ts": 1775734980000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 203.6, "quote_volume": 226.4032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775735040000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 30.48, "quote_volume": 33.92424, "trades": 1, "taker_buy_quote": 33.92424}, {"ts": 1775735100000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735160000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 3508.0, "quote_volume": 3907.36961, "trades": 25, "taker_buy_quote": 3907.36961}, {"ts": 1775735220000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 826.15, "quote_volume": 919.49227, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775735280000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 406.6, "quote_volume": 452.5458, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775735340000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735400000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735460000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735520000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 770.07, "quote_volume": 857.55328, "trades": 9, "taker_buy_quote": 286.6322}, {"ts": 1775735580000, "open": 1.114, "high": 1.114, "low": 1.113, "close": 1.113, "volume": 838.94, "quote_volume": 934.24907, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775735640000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 159.75, "quote_volume": 177.80175, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775735700000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735760000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 1574.1, "quote_volume": 1750.78055, "trades": 13, "taker_buy_quote": 173.8056}, {"ts": 1775735820000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 156.37, "quote_volume": 173.88344, "trades": 2, "taker_buy_quote": 173.88344}, {"ts": 1775735880000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735940000, "open": 1.112, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 104.4, "quote_volume": 116.0838, "trades": 2, "taker_buy_quote": 106.0848}, {"ts": 1775736000000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.112, "volume": 400.75, "quote_volume": 445.2643, "trades": 8, "taker_buy_quote": 445.2643}, {"ts": 1775736060000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 199.8, "quote_volume": 221.9778, "trades": 2, "taker_buy_quote": 110.9889}, {"ts": 1775736120000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.11, "volume": 489.81, "quote_volume": 543.69387, "trades": 10, "taker_buy_quote": 40.86387}, {"ts": 1775736180000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736240000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 15.16, "quote_volume": 16.84276, "trades": 1, "taker_buy_quote": 16.84276}, {"ts": 1775736300000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 22.53, "quote_volume": 25.03083, "trades": 3, "taker_buy_quote": 25.03083}, {"ts": 1775736360000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736420000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 148.37, "quote_volume": 164.55134, "trades": 5, "taker_buy_quote": 11.10109}, {"ts": 1775736480000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736540000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 120.0, "quote_volume": 133.08, "trades": 5, "taker_buy_quote": 133.08}, {"ts": 1775736600000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 199.8, "quote_volume": 221.5782, "trades": 3, "taker_buy_quote": 221.5782}, {"ts": 1775736660000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 309.22, "quote_volume": 342.71566, "trades": 6, "taker_buy_quote": 110.7891}, {"ts": 1775736720000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 134.07, "quote_volume": 148.54956, "trades": 1, "taker_buy_quote": 148.54956}, {"ts": 1775736780000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 213.03, "quote_volume": 236.03724, "trades": 3, "taker_buy_quote": 184.65928}, {"ts": 1775736840000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736900000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 99.9, "quote_volume": 110.6892, "trades": 1, "taker_buy_quote": 110.6892}, {"ts": 1775736960000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737020000, "open": 1.108, "high": 1.109, "low": 1.107, "close": 1.108, "volume": 754.09, "quote_volume": 835.20249, "trades": 11, "taker_buy_quote": 271.37212}, {"ts": 1775737080000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 439.1, "quote_volume": 485.90283, "trades": 9, "taker_buy_quote": 38.745}, {"ts": 1775737140000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 408.5, "quote_volume": 452.3794, "trades": 6, "taker_buy_quote": 188.2492}, {"ts": 1775737200000, "open": 1.107, "high": 1.107, "low": 1.105, "close": 1.106, "volume": 1174.23, "quote_volume": 1298.94852, "trades": 20, "taker_buy_quote": 550.82623}, {"ts": 1775737260000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 99.9, "quote_volume": 110.4894, "trades": 1, "taker_buy_quote": 110.4894}, {"ts": 1775737320000, "open": 1.106, "high": 1.106, "low": 1.104, "close": 1.104, "volume": 879.78, "quote_volume": 972.1105, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775737380000, "open": 1.104, "high": 1.105, "low": 1.104, "close": 1.105, "volume": 3242.71, "quote_volume": 3582.19529, "trades": 14, "taker_buy_quote": 2703.78665}, {"ts": 1775737440000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 600.0, "quote_volume": 663.0, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775737500000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 89.39, "quote_volume": 98.77595, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775737560000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737620000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 238.87, "quote_volume": 264.21284, "trades": 10, "taker_buy_quote": 264.21284}, {"ts": 1775737680000, "open": 1.107, "high": 1.109, "low": 1.107, "close": 1.108, "volume": 3437.12, "quote_volume": 3809.66115, "trades": 23, "taker_buy_quote": 3241.2898}, {"ts": 1775737740000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737800000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 322.46, "quote_volume": 357.23582, "trades": 4, "taker_buy_quote": 202.99668}, {"ts": 1775737860000, "open": 1.107, "high": 1.107, "low": 1.105, "close": 1.105, "volume": 2020.67, "quote_volume": 2235.16181, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775737920000, "open": 1.105, "high": 1.105, "low": 1.104, "close": 1.105, "volume": 1735.28, "quote_volume": 1916.96253, "trades": 12, "taker_buy_quote": 269.178}, {"ts": 1775737980000, "open": 1.105, "high": 1.106, "low": 1.104, "close": 1.106, "volume": 622.0, "quote_volume": 687.596, "trades": 9, "taker_buy_quote": 577.121}, {"ts": 1775738040000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 49.32, "quote_volume": 54.54792, "trades": 1, "taker_buy_quote": 54.54792}, {"ts": 1775738100000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 18.96, "quote_volume": 20.96976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775738160000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738220000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738280000, "open": 1.105, "high": 1.105, "low": 1.104, "close": 1.104, "volume": 172.31, "quote_volume": 190.39388, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775738340000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 137.76, "quote_volume": 152.2248, "trades": 4, "taker_buy_quote": 135.6498}, {"ts": 1775738400000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 504.62, "quote_volume": 557.6051, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775738460000, "open": 1.105, "high": 1.108, "low": 1.105, "close": 1.106, "volume": 3777.91, "quote_volume": 4180.49616, "trades": 31, "taker_buy_quote": 3333.47401}, {"ts": 1775738520000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 185.05, "quote_volume": 204.7561, "trades": 4, "taker_buy_quote": 204.7561}, {"ts": 1775738580000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 407.2, "quote_volume": 450.7704, "trades": 3, "taker_buy_quote": 225.3852}, {"ts": 1775738640000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 373.6, "quote_volume": 413.9488, "trades": 5, "taker_buy_quote": 413.9488}, {"ts": 1775738700000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 59.46, "quote_volume": 65.88168, "trades": 2, "taker_buy_quote": 65.88168}, {"ts": 1775738760000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 53.2, "quote_volume": 58.9988, "trades": 4, "taker_buy_quote": 58.9988}, {"ts": 1775738820000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 1444.46, "quote_volume": 1601.06744, "trades": 13, "taker_buy_quote": 848.79084}, {"ts": 1775738880000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738940000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739000000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 125.12, "quote_volume": 138.75808, "trades": 3, "taker_buy_quote": 121.01408}, {"ts": 1775739060000, "open": 1.11, "high": 1.11, "low": 1.108, "close": 1.108, "volume": 554.68, "quote_volume": 615.44828, "trades": 10, "taker_buy_quote": 453.8124}, {"ts": 1775739120000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 356.49, "quote_volume": 394.99092, "trades": 3, "taker_buy_quote": 394.99092}, {"ts": 1775739180000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 94.25, "quote_volume": 104.429, "trades": 1, "taker_buy_quote": 104.429}, {"ts": 1775739240000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 40.56, "quote_volume": 44.94048, "trades": 1, "taker_buy_quote": 44.94048}, {"ts": 1775739300000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739360000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 916.82, "quote_volume": 1014.91974, "trades": 7, "taker_buy_quote": 177.12}, {"ts": 1775739420000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739480000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 357.22, "quote_volume": 395.79976, "trades": 5, "taker_buy_quote": 395.79976}, {"ts": 1775739540000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739600000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 414.02, "quote_volume": 458.73416, "trades": 2, "taker_buy_quote": 5.54}, {"ts": 1775739660000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 95.36, "quote_volume": 105.56352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775739720000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 35.25, "quote_volume": 39.02175, "trades": 2, "taker_buy_quote": 5.50179}, {"ts": 1775739780000, "open": 1.107, "high": 1.107, "low": 1.105, "close": 1.105, "volume": 514.84, "quote_volume": 569.50002, "trades": 9, "taker_buy_quote": 101.77758}, {"ts": 1775739840000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 940.07, "quote_volume": 1039.71742, "trades": 5, "taker_buy_quote": 1039.71742}, {"ts": 1775739900000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739960000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 685.0, "quote_volume": 756.925, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775740020000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 208.3, "quote_volume": 230.1715, "trades": 3, "taker_buy_quote": 230.1715}, {"ts": 1775740080000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 6.03, "quote_volume": 6.66315, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775740140000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740200000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 301.43, "quote_volume": 333.08015, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775740260000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 5.39, "quote_volume": 5.95595, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775740320000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740380000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 22.6, "quote_volume": 24.9956, "trades": 1, "taker_buy_quote": 24.9956}, {"ts": 1775740440000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 261.3, "quote_volume": 288.7365, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775740500000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740560000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 137.89, "quote_volume": 152.36845, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775740620000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740680000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 49.95, "quote_volume": 55.19475, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775740740000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 592.31, "quote_volume": 654.50255, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775740800000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740860000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 616.06, "quote_volume": 681.36236, "trades": 3, "taker_buy_quote": 646.05884}, {"ts": 1775740920000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740980000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741040000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 173.73, "quote_volume": 192.14538, "trades": 2, "taker_buy_quote": 192.14538}, {"ts": 1775741100000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741160000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741220000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741280000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 140.38, "quote_volume": 155.45581, "trades": 4, "taker_buy_quote": 155.45581}, {"ts": 1775741340000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 669.12, "quote_volume": 740.71584, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775741400000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 2669.52, "quote_volume": 2952.48912, "trades": 17, "taker_buy_quote": 1478.06946}, {"ts": 1775741460000, "open": 1.105, "high": 1.107, "low": 1.105, "close": 1.107, "volume": 1089.49, "quote_volume": 1205.03573, "trades": 10, "taker_buy_quote": 1061.12053}, {"ts": 1775741520000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 126.32, "quote_volume": 139.70992, "trades": 3, "taker_buy_quote": 68.48352}, {"ts": 1775741580000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 1648.39, "quote_volume": 1821.47095, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775741640000, "open": 1.106, "high": 1.106, "low": 1.105, "close": 1.105, "volume": 130.41, "quote_volume": 144.18493, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775741700000, "open": 1.105, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 1600.99, "quote_volume": 1769.8742, "trades": 16, "taker_buy_quote": 1769.8742}, {"ts": 1775741760000, "open": 1.106, "high": 1.106, "low": 1.105, "close": 1.105, "volume": 924.54, "quote_volume": 1021.8203, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775741820000, "open": 1.105, "high": 1.105, "low": 1.104, "close": 1.104, "volume": 809.87, "quote_volume": 894.69369, "trades": 5, "taker_buy_quote": 53.261}, {"ts": 1775741880000, "open": 1.103, "high": 1.104, "low": 1.102, "close": 1.102, "volume": 3008.17, "quote_volume": 3319.61973, "trades": 26, "taker_buy_quote": 2694.00525}, {"ts": 1775741940000, "open": 1.103, "high": 1.104, "low": 1.102, "close": 1.103, "volume": 1520.99, "quote_volume": 1678.21262, "trades": 14, "taker_buy_quote": 1485.62163}, {"ts": 1775742000000, "open": 1.103, "high": 1.103, "low": 1.102, "close": 1.103, "volume": 1251.26, "quote_volume": 1379.13865, "trades": 16, "taker_buy_quote": 500.10084}, {"ts": 1775742060000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742120000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 62.61, "quote_volume": 69.05883, "trades": 3, "taker_buy_quote": 10.01524}, {"ts": 1775742180000, "open": 1.104, "high": 1.105, "low": 1.104, "close": 1.104, "volume": 163.53, "quote_volume": 180.55351, "trades": 4, "taker_buy_quote": 81.86695}, {"ts": 1775742240000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 1496.35, "quote_volume": 1651.9704, "trades": 10, "taker_buy_quote": 1512.65664}, {"ts": 1775742300000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 292.99, "quote_volume": 323.46096, "trades": 3, "taker_buy_quote": 224.7744}, {"ts": 1775742360000, "open": 1.104, "high": 1.105, "low": 1.104, "close": 1.104, "volume": 1307.67, "quote_volume": 1443.98742, "trades": 15, "taker_buy_quote": 353.3127}, {"ts": 1775742420000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 312.86, "quote_volume": 345.08458, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775742480000, "open": 1.104, "high": 1.107, "low": 1.104, "close": 1.106, "volume": 4171.62, "quote_volume": 4613.79717, "trades": 32, "taker_buy_quote": 3076.85542}, {"ts": 1775742540000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 840.89, "quote_volume": 930.92425, "trades": 10, "taker_buy_quote": 70.92916}, {"ts": 1775742600000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 2795.95, "quote_volume": 3095.11665, "trades": 12, "taker_buy_quote": 749.1069}, {"ts": 1775742660000, "open": 1.106, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 1113.58, "quote_volume": 1231.19948, "trades": 15, "taker_buy_quote": 122.88766}, {"ts": 1775742720000, "open": 1.105, "high": 1.105, "low": 1.104, "close": 1.104, "volume": 192.61, "quote_volume": 212.82793, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775742780000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 204.63, "quote_volume": 226.11615, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775742840000, "open": 1.104, "high": 1.105, "low": 1.104, "close": 1.105, "volume": 657.56, "quote_volume": 726.5688, "trades": 8, "taker_buy_quote": 687.9288}, {"ts": 1775742900000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742960000, "open": 1.104, "high": 1.104, "low": 1.103, "close": 1.103, "volume": 1064.66, "quote_volume": 1175.03936, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775743020000, "open": 1.103, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 545.25, "quote_volume": 601.60192, "trades": 4, "taker_buy_quote": 601.60192}, {"ts": 1775743080000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743140000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743200000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 263.06, "quote_volume": 290.6813, "trades": 3, "taker_buy_quote": 290.6813}, {"ts": 1775743260000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 112.19, "quote_volume": 123.85776, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775743320000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 203.6, "quote_volume": 224.5708, "trades": 3, "taker_buy_quote": 124.13162}, {"ts": 1775743380000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 77.06, "quote_volume": 84.99718, "trades": 2, "taker_buy_quote": 84.99718}, {"ts": 1775743440000, "open": 1.103, "high": 1.104, "low": 1.103, "close": 1.104, "volume": 535.2, "quote_volume": 590.6572, "trades": 4, "taker_buy_quote": 590.6572}, {"ts": 1775743500000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 378.16, "quote_volume": 417.48864, "trades": 2, "taker_buy_quote": 417.48864}, {"ts": 1775743560000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 45.15, "quote_volume": 49.8456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775743620000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743680000, "open": 1.103, "high": 1.103, "low": 1.103, "close": 1.103, "volume": 162.72, "quote_volume": 179.48016, "trades": 6, "taker_buy_quote": 49.635}, {"ts": 1775743740000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 136.53, "quote_volume": 150.72912, "trades": 2, "taker_buy_quote": 150.72912}, {"ts": 1775743800000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 17.86, "quote_volume": 19.71744, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775743860000, "open": 1.105, "high": 1.105, "low": 1.104, "close": 1.104, "volume": 37.46, "quote_volume": 41.37544, "trades": 3, "taker_buy_quote": 21.658}, {"ts": 1775743920000, "open": 1.105, "high": 1.108, "low": 1.105, "close": 1.107, "volume": 5897.47, "quote_volume": 6522.65923, "trades": 17, "taker_buy_quote": 6392.72426}, {"ts": 1775743980000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 1119.16, "quote_volume": 1240.01148, "trades": 12, "taker_buy_quote": 1220.30688}, {"ts": 1775744040000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 17.8, "quote_volume": 19.7046, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775744100000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 201.33, "quote_volume": 223.07364, "trades": 5, "taker_buy_quote": 135.96268}, {"ts": 1775744160000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 716.54, "quote_volume": 793.30693, "trades": 14, "taker_buy_quote": 66.42}, {"ts": 1775744220000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 88.0, "quote_volume": 97.328, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775744280000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 127.0, "quote_volume": 140.462, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775744340000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 64.28, "quote_volume": 71.0294, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775744400000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 567.96, "quote_volume": 628.16376, "trades": 7, "taker_buy_quote": 628.16376}, {"ts": 1775744460000, "open": 1.105, "high": 1.105, "low": 1.105, "close": 1.105, "volume": 93.46, "quote_volume": 103.2733, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775744520000, "open": 1.106, "high": 1.107, "low": 1.106, "close": 1.107, "volume": 199.93, "quote_volume": 221.14981, "trades": 7, "taker_buy_quote": 221.14981}, {"ts": 1775744580000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 9.04, "quote_volume": 10.00728, "trades": 1, "taker_buy_quote": 10.00728}, {"ts": 1775744640000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 13.55, "quote_volume": 14.99985, "trades": 2, "taker_buy_quote": 14.99985}, {"ts": 1775744700000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744760000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 1805.86, "quote_volume": 2000.89288, "trades": 20, "taker_buy_quote": 2000.89288}, {"ts": 1775744820000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.106, "volume": 1315.18, "quote_volume": 1455.86926, "trades": 12, "taker_buy_quote": 448.39035}, {"ts": 1775744880000, "open": 1.106, "high": 1.106, "low": 1.105, "close": 1.106, "volume": 637.24, "quote_volume": 704.76744, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775744940000, "open": 1.106, "high": 1.108, "low": 1.106, "close": 1.108, "volume": 819.23, "quote_volume": 907.34551, "trades": 15, "taker_buy_quote": 893.34355}, {"ts": 1775745000000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 203.6, "quote_volume": 225.5888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775745060000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745120000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745180000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 49.48, "quote_volume": 54.77436, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775745240000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 250.44, "quote_volume": 277.48752, "trades": 4, "taker_buy_quote": 277.48752}, {"ts": 1775745300000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 459.95, "quote_volume": 509.47747, "trades": 10, "taker_buy_quote": 169.60156}, {"ts": 1775745360000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.106, "volume": 253.83, "quote_volume": 280.92423, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775745420000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745480000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 569.39, "quote_volume": 630.70336, "trades": 5, "taker_buy_quote": 630.70336}, {"ts": 1775745540000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745600000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 89.39, "quote_volume": 98.95473, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775745660000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 369.5, "quote_volume": 409.0365, "trades": 4, "taker_buy_quote": 353.6865}, {"ts": 1775745720000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745780000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 49.17, "quote_volume": 54.38202, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775745840000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745900000, "open": 1.106, "high": 1.107, "low": 1.104, "close": 1.106, "volume": 3903.1, "quote_volume": 4314.6021, "trades": 28, "taker_buy_quote": 1131.80836}, {"ts": 1775745960000, "open": 1.107, "high": 1.108, "low": 1.106, "close": 1.106, "volume": 1478.84, "quote_volume": 1637.16631, "trades": 11, "taker_buy_quote": 1086.49093}, {"ts": 1775746020000, "open": 1.106, "high": 1.106, "low": 1.106, "close": 1.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746080000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 154.75, "quote_volume": 171.30825, "trades": 1, "taker_buy_quote": 171.30825}, {"ts": 1775746140000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746200000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 98.46, "quote_volume": 109.09368, "trades": 3, "taker_buy_quote": 109.09368}, {"ts": 1775746260000, "open": 1.108, "high": 1.11, "low": 1.108, "close": 1.109, "volume": 367.38, "quote_volume": 407.57766, "trades": 9, "taker_buy_quote": 387.43422}, {"ts": 1775746320000, "open": 1.109, "high": 1.109, "low": 1.109, "close": 1.109, "volume": 360.35, "quote_volume": 399.62815, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775746380000, "open": 1.109, "high": 1.109, "low": 1.107, "close": 1.109, "volume": 1102.8, "quote_volume": 1222.1581, "trades": 17, "taker_buy_quote": 531.34326}, {"ts": 1775746440000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 129.13, "quote_volume": 143.17671, "trades": 2, "taker_buy_quote": 111.64303}, {"ts": 1775746500000, "open": 1.108, "high": 1.11, "low": 1.108, "close": 1.11, "volume": 1506.57, "quote_volume": 1670.99011, "trades": 22, "taker_buy_quote": 1612.42648}, {"ts": 1775746560000, "open": 1.109, "high": 1.11, "low": 1.109, "close": 1.11, "volume": 554.77, "quote_volume": 615.42039, "trades": 7, "taker_buy_quote": 200.3106}, {"ts": 1775746620000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 115.38, "quote_volume": 127.89988, "trades": 6, "taker_buy_quote": 48.796}, {"ts": 1775746680000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 83.52, "quote_volume": 92.54016, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775746740000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 360.41, "quote_volume": 399.67104, "trades": 6, "taker_buy_quote": 373.46684}, {"ts": 1775746800000, "open": 1.109, "high": 1.111, "low": 1.109, "close": 1.111, "volume": 493.66, "quote_volume": 548.00066, "trades": 12, "taker_buy_quote": 390.20105}, {"ts": 1775746860000, "open": 1.11, "high": 1.11, "low": 1.109, "close": 1.109, "volume": 690.9, "quote_volume": 766.29749, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775746920000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 348.24, "quote_volume": 385.80424, "trades": 13, "taker_buy_quote": 32.77464}, {"ts": 1775746980000, "open": 1.109, "high": 1.109, "low": 1.107, "close": 1.107, "volume": 920.13, "quote_volume": 1020.14529, "trades": 11, "taker_buy_quote": 731.89564}, {"ts": 1775747040000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 43.83, "quote_volume": 48.51981, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775747100000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 51.91, "quote_volume": 57.46437, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775747160000, "open": 1.107, "high": 1.108, "low": 1.107, "close": 1.108, "volume": 719.14, "quote_volume": 796.78268, "trades": 8, "taker_buy_quote": 732.86444}, {"ts": 1775747220000, "open": 1.108, "high": 1.108, "low": 1.107, "close": 1.107, "volume": 175.47, "quote_volume": 194.35105, "trades": 4, "taker_buy_quote": 117.18208}, {"ts": 1775747280000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 35.83, "quote_volume": 39.66381, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775747340000, "open": 1.107, "high": 1.107, "low": 1.106, "close": 1.106, "volume": 34.93, "quote_volume": 38.64929, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775747400000, "open": 1.107, "high": 1.107, "low": 1.107, "close": 1.107, "volume": 181.21, "quote_volume": 200.59947, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775747460000, "open": 1.108, "high": 1.108, "low": 1.108, "close": 1.108, "volume": 6.74, "quote_volume": 7.46792, "trades": 1, "taker_buy_quote": 7.46792}, {"ts": 1775747520000, "open": 1.108, "high": 1.109, "low": 1.108, "close": 1.109, "volume": 290.59, "quote_volume": 322.15437, "trades": 7, "taker_buy_quote": 322.15437}, {"ts": 1775747580000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 1092.89, "quote_volume": 1213.1079, "trades": 14, "taker_buy_quote": 1113.885}, {"ts": 1775747640000, "open": 1.111, "high": 1.113, "low": 1.111, "close": 1.113, "volume": 1694.02, "quote_volume": 1884.48489, "trades": 28, "taker_buy_quote": 1638.04345}, {"ts": 1775747700000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 1069.64, "quote_volume": 1192.09677, "trades": 18, "taker_buy_quote": 888.10993}, {"ts": 1775747760000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 538.58, "quote_volume": 599.97812, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775747820000, "open": 1.113, "high": 1.114, "low": 1.112, "close": 1.112, "volume": 1279.98, "quote_volume": 1424.34395, "trades": 16, "taker_buy_quote": 200.3529}, {"ts": 1775747880000, "open": 1.112, "high": 1.112, "low": 1.11, "close": 1.11, "volume": 1401.52, "quote_volume": 1557.07769, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775747940000, "open": 1.111, "high": 1.112, "low": 1.111, "close": 1.111, "volume": 304.27, "quote_volume": 338.23642, "trades": 6, "taker_buy_quote": 304.41758}, {"ts": 1775748000000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 112.06, "quote_volume": 124.61072, "trades": 1, "taker_buy_quote": 124.61072}, {"ts": 1775748060000, "open": 1.112, "high": 1.114, "low": 1.112, "close": 1.114, "volume": 879.95, "quote_volume": 979.23493, "trades": 11, "taker_buy_quote": 879.83325}, {"ts": 1775748120000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 1034.75, "quote_volume": 1152.92795, "trades": 10, "taker_buy_quote": 1152.92795}, {"ts": 1775748180000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 902.09, "quote_volume": 1005.34096, "trades": 10, "taker_buy_quote": 233.1465}, {"ts": 1775748240000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 893.6, "quote_volume": 996.1604, "trades": 4, "taker_buy_quote": 769.35}, {"ts": 1775748300000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 198.3, "quote_volume": 220.9062, "trades": 4, "taker_buy_quote": 220.9062}, {"ts": 1775748360000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 68.0, "quote_volume": 75.684, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775748420000, "open": 1.113, "high": 1.113, "low": 1.111, "close": 1.111, "volume": 1363.56, "quote_volume": 1515.70635, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775748480000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 519.27, "quote_volume": 576.3897, "trades": 7, "taker_buy_quote": 417.0159}, {"ts": 1775748540000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748600000, "open": 1.11, "high": 1.11, "low": 1.11, "close": 1.11, "volume": 203.6, "quote_volume": 225.996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775748660000, "open": 1.11, "high": 1.112, "low": 1.11, "close": 1.112, "volume": 1533.96, "quote_volume": 1703.97771, "trades": 16, "taker_buy_quote": 1604.75481}, {"ts": 1775748720000, "open": 1.112, "high": 1.116, "low": 1.11, "close": 1.115, "volume": 5365.56, "quote_volume": 5977.42313, "trades": 63, "taker_buy_quote": 3282.17705}, {"ts": 1775748780000, "open": 1.114, "high": 1.117, "low": 1.114, "close": 1.116, "volume": 1162.69, "quote_volume": 1297.05979, "trades": 20, "taker_buy_quote": 1111.64563}, {"ts": 1775748840000, "open": 1.116, "high": 1.119, "low": 1.116, "close": 1.119, "volume": 3097.13, "quote_volume": 3461.4412, "trades": 39, "taker_buy_quote": 2328.09685}, {"ts": 1775748900000, "open": 1.118, "high": 1.118, "low": 1.116, "close": 1.118, "volume": 1804.27, "quote_volume": 2016.88648, "trades": 27, "taker_buy_quote": 1752.68821}, {"ts": 1775748960000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 611.19, "quote_volume": 683.35935, "trades": 6, "taker_buy_quote": 455.73455}, {"ts": 1775749020000, "open": 1.118, "high": 1.12, "low": 1.117, "close": 1.12, "volume": 4459.62, "quote_volume": 4986.80803, "trades": 20, "taker_buy_quote": 3233.45471}, {"ts": 1775749080000, "open": 1.119, "high": 1.119, "low": 1.116, "close": 1.116, "volume": 2140.79, "quote_volume": 2391.12888, "trades": 16, "taker_buy_quote": 7.12803}, {"ts": 1775749140000, "open": 1.117, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 309.88, "quote_volume": 346.31805, "trades": 5, "taker_buy_quote": 203.57662}, {"ts": 1775749200000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 171.65, "quote_volume": 191.9047, "trades": 3, "taker_buy_quote": 101.39142}, {"ts": 1775749260000, "open": 1.119, "high": 1.121, "low": 1.119, "close": 1.121, "volume": 4190.93, "quote_volume": 4694.1908, "trades": 31, "taker_buy_quote": 3736.556}, {"ts": 1775749320000, "open": 1.121, "high": 1.123, "low": 1.121, "close": 1.122, "volume": 485.86, "quote_volume": 545.13443, "trades": 10, "taker_buy_quote": 500.90519}, {"ts": 1775749380000, "open": 1.123, "high": 1.127, "low": 1.123, "close": 1.125, "volume": 12722.39, "quote_volume": 14325.72524, "trades": 73, "taker_buy_quote": 13575.66317}, {"ts": 1775749440000, "open": 1.125, "high": 1.125, "low": 1.123, "close": 1.123, "volume": 2895.46, "quote_volume": 3253.84952, "trades": 24, "taker_buy_quote": 816.94568}, {"ts": 1775749500000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 1193.54, "quote_volume": 1339.40001, "trades": 15, "taker_buy_quote": 50.00719}, {"ts": 1775749560000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 291.82, "quote_volume": 327.7428, "trades": 4, "taker_buy_quote": 327.7428}, {"ts": 1775749620000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 100.05, "quote_volume": 112.4562, "trades": 4, "taker_buy_quote": 112.4562}, {"ts": 1775749680000, "open": 1.125, "high": 1.127, "low": 1.125, "close": 1.125, "volume": 3439.7, "quote_volume": 3872.84018, "trades": 37, "taker_buy_quote": 1938.04293}, {"ts": 1775749740000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 1862.67, "quote_volume": 2093.61884, "trades": 17, "taker_buy_quote": 686.5392}, {"ts": 1775749800000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 57.16, "quote_volume": 64.13352, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775749860000, "open": 1.122, "high": 1.123, "low": 1.121, "close": 1.121, "volume": 1769.65, "quote_volume": 1986.27696, "trades": 20, "taker_buy_quote": 107.08928}, {"ts": 1775749920000, "open": 1.122, "high": 1.122, "low": 1.12, "close": 1.122, "volume": 1442.56, "quote_volume": 1616.38054, "trades": 16, "taker_buy_quote": 492.14316}, {"ts": 1775749980000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 598.95, "quote_volume": 672.41725, "trades": 9, "taker_buy_quote": 672.41725}, {"ts": 1775750040000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750100000, "open": 1.123, "high": 1.123, "low": 1.121, "close": 1.121, "volume": 1450.84, "quote_volume": 1627.6059, "trades": 22, "taker_buy_quote": 312.33302}, {"ts": 1775750160000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.122, "volume": 940.02, "quote_volume": 1053.95347, "trades": 8, "taker_buy_quote": 1053.95347}, {"ts": 1775750220000, "open": 1.121, "high": 1.121, "low": 1.118, "close": 1.119, "volume": 3131.26, "quote_volume": 3506.32614, "trades": 16, "taker_buy_quote": 102.07826}, {"ts": 1775750280000, "open": 1.119, "high": 1.121, "low": 1.118, "close": 1.119, "volume": 1175.89, "quote_volume": 1317.23614, "trades": 19, "taker_buy_quote": 1274.56971}, {"ts": 1775750340000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 6.23, "quote_volume": 6.9776, "trades": 1, "taker_buy_quote": 6.9776}, {"ts": 1775750400000, "open": 1.12, "high": 1.122, "low": 1.12, "close": 1.122, "volume": 1140.17, "quote_volume": 1278.29311, "trades": 13, "taker_buy_quote": 1278.29311}, {"ts": 1775750460000, "open": 1.122, "high": 1.122, "low": 1.121, "close": 1.122, "volume": 711.67, "quote_volume": 798.11686, "trades": 11, "taker_buy_quote": 220.28226}, {"ts": 1775750520000, "open": 1.123, "high": 1.125, "low": 1.123, "close": 1.124, "volume": 718.01, "quote_volume": 807.29547, "trades": 13, "taker_buy_quote": 449.00521}, {"ts": 1775750580000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 4.98, "quote_volume": 5.59752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775750640000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 390.04, "quote_volume": 438.795, "trades": 7, "taker_buy_quote": 423.045}, {"ts": 1775750700000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 238.73, "quote_volume": 268.57125, "trades": 4, "taker_buy_quote": 39.375}, {"ts": 1775750760000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.125, "volume": 781.19, "quote_volume": 878.84949, "trades": 6, "taker_buy_quote": 699.13074}, {"ts": 1775750820000, "open": 1.124, "high": 1.124, "low": 1.122, "close": 1.124, "volume": 3434.5, "quote_volume": 3856.82071, "trades": 27, "taker_buy_quote": 512.42013}, {"ts": 1775750880000, "open": 1.123, "high": 1.125, "low": 1.123, "close": 1.125, "volume": 1849.99, "quote_volume": 2078.21225, "trades": 18, "taker_buy_quote": 450.45744}, {"ts": 1775750940000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 1204.0, "quote_volume": 1353.296, "trades": 11, "taker_buy_quote": 968.3822}, {"ts": 1775751000000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 52.0, "quote_volume": 58.448, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775751060000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 259.98, "quote_volume": 292.4775, "trades": 9, "taker_buy_quote": 80.82}, {"ts": 1775751120000, "open": 1.126, "high": 1.126, "low": 1.125, "close": 1.125, "volume": 307.96, "quote_volume": 346.69196, "trades": 8, "taker_buy_quote": 266.81696}, {"ts": 1775751180000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 478.49, "quote_volume": 538.30125, "trades": 5, "taker_buy_quote": 408.76875}, {"ts": 1775751240000, "open": 1.124, "high": 1.126, "low": 1.124, "close": 1.126, "volume": 497.3, "quote_volume": 559.59045, "trades": 12, "taker_buy_quote": 512.11269}, {"ts": 1775751300000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 15.57, "quote_volume": 17.53182, "trades": 2, "taker_buy_quote": 17.53182}, {"ts": 1775751360000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.127, "volume": 296.33, "quote_volume": 333.86991, "trades": 8, "taker_buy_quote": 120.45376}, {"ts": 1775751420000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 1319.11, "quote_volume": 1485.31786, "trades": 14, "taker_buy_quote": 79.33796}, {"ts": 1775751480000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 1987.29, "quote_volume": 2237.68854, "trades": 3, "taker_buy_quote": 2237.68854}, {"ts": 1775751540000, "open": 1.127, "high": 1.128, "low": 1.127, "close": 1.128, "volume": 2114.68, "quote_volume": 2383.59946, "trades": 24, "taker_buy_quote": 2042.90736}, {"ts": 1775751600000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.127, "volume": 661.07, "quote_volume": 745.01122, "trades": 7, "taker_buy_quote": 190.19252}, {"ts": 1775751660000, "open": 1.126, "high": 1.126, "low": 1.124, "close": 1.124, "volume": 535.66, "quote_volume": 602.5269, "trades": 15, "taker_buy_quote": 93.20856}, {"ts": 1775751720000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751780000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 10.0, "quote_volume": 11.23, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775751840000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 771.98, "quote_volume": 866.93354, "trades": 9, "taker_buy_quote": 112.61444}, {"ts": 1775751900000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 499.82, "quote_volume": 561.79768, "trades": 4, "taker_buy_quote": 561.79768}, {"ts": 1775751960000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 1086.15, "quote_volume": 1220.8326, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775752020000, "open": 1.125, "high": 1.126, "low": 1.124, "close": 1.124, "volume": 4072.23, "quote_volume": 4579.34568, "trades": 25, "taker_buy_quote": 1298.78578}, {"ts": 1775752080000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 80.85, "quote_volume": 90.95625, "trades": 1, "taker_buy_quote": 90.95625}, {"ts": 1775752140000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 603.14, "quote_volume": 678.44311, "trades": 6, "taker_buy_quote": 398.25}, {"ts": 1775752200000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 22.24, "quote_volume": 24.99776, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775752260000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 341.26, "quote_volume": 383.23498, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775752320000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 296.21, "quote_volume": 332.43667, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775752380000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752440000, "open": 1.122, "high": 1.122, "low": 1.12, "close": 1.122, "volume": 983.07, "quote_volume": 1102.43752, "trades": 14, "taker_buy_quote": 867.36312}, {"ts": 1775752500000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 566.95, "quote_volume": 636.1179, "trades": 3, "taker_buy_quote": 636.1179}, {"ts": 1775752560000, "open": 1.122, "high": 1.124, "low": 1.121, "close": 1.124, "volume": 3106.73, "quote_volume": 3485.50996, "trades": 18, "taker_buy_quote": 1259.42171}, {"ts": 1775752620000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752680000, "open": 1.123, "high": 1.123, "low": 1.119, "close": 1.12, "volume": 1338.09, "quote_volume": 1500.32564, "trades": 25, "taker_buy_quote": 77.2464}, {"ts": 1775752740000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 184.46, "quote_volume": 206.5952, "trades": 4, "taker_buy_quote": 178.136}, {"ts": 1775752800000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 176.93, "quote_volume": 198.33853, "trades": 3, "taker_buy_quote": 10.01053}, {"ts": 1775752860000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 699.24, "quote_volume": 783.84804, "trades": 4, "taker_buy_quote": 783.84804}, {"ts": 1775752920000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 585.5, "quote_volume": 656.931, "trades": 7, "taker_buy_quote": 656.931}, {"ts": 1775752980000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 3405.63, "quote_volume": 3821.11686, "trades": 4, "taker_buy_quote": 3364.23846}, {"ts": 1775753040000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 6.23, "quote_volume": 6.99006, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775753100000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 726.31, "quote_volume": 815.64613, "trades": 7, "taker_buy_quote": 603.07346}, {"ts": 1775753160000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 897.09, "quote_volume": 1006.64498, "trades": 10, "taker_buy_quote": 123.53}, {"ts": 1775753220000, "open": 1.121, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 1193.09, "quote_volume": 1336.64807, "trades": 18, "taker_buy_quote": 123.312}, {"ts": 1775753280000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 170.36, "quote_volume": 190.63284, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775753340000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 333.95, "quote_volume": 374.024, "trades": 4, "taker_buy_quote": 57.4}, {"ts": 1775753400000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 537.19, "quote_volume": 601.6528, "trades": 3, "taker_buy_quote": 601.6528}, {"ts": 1775753460000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 412.61, "quote_volume": 462.53581, "trades": 4, "taker_buy_quote": 462.53581}, {"ts": 1775753520000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753580000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753640000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 363.35, "quote_volume": 407.31535, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775753700000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 111.81, "quote_volume": 125.33901, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775753760000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 456.47, "quote_volume": 512.15934, "trades": 4, "taker_buy_quote": 283.72014}, {"ts": 1775753820000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 221.79, "quote_volume": 248.84838, "trades": 3, "taker_buy_quote": 248.84838}, {"ts": 1775753880000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753940000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754000000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 534.07, "quote_volume": 599.22654, "trades": 5, "taker_buy_quote": 462.78012}, {"ts": 1775754060000, "open": 1.123, "high": 1.125, "low": 1.123, "close": 1.125, "volume": 73.29, "quote_volume": 82.40139, "trades": 5, "taker_buy_quote": 82.40139}, {"ts": 1775754120000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754180000, "open": 1.125, "high": 1.127, "low": 1.125, "close": 1.125, "volume": 1289.89, "quote_volume": 1451.79805, "trades": 15, "taker_buy_quote": 1168.38805}, {"ts": 1775754240000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 1683.56, "quote_volume": 1891.94783, "trades": 17, "taker_buy_quote": 394.58851}, {"ts": 1775754300000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 11.69, "quote_volume": 13.12787, "trades": 2, "taker_buy_quote": 13.12787}, {"ts": 1775754360000, "open": 1.122, "high": 1.122, "low": 1.121, "close": 1.122, "volume": 2456.63, "quote_volume": 2754.84933, "trades": 18, "taker_buy_quote": 344.454}, {"ts": 1775754420000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 99.45, "quote_volume": 111.5829, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775754480000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754540000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 11.76, "quote_volume": 13.20648, "trades": 1, "taker_buy_quote": 13.20648}, {"ts": 1775754600000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 7.51, "quote_volume": 8.42622, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775754660000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 764.65, "quote_volume": 858.8802, "trades": 7, "taker_buy_quote": 858.8802}, {"ts": 1775754720000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 344.81, "quote_volume": 387.24404, "trades": 4, "taker_buy_quote": 25.18884}, {"ts": 1775754780000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754840000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754900000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754960000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 799.41, "quote_volume": 897.10727, "trades": 7, "taker_buy_quote": 872.10911}, {"ts": 1775755020000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 104.95, "quote_volume": 117.79885, "trades": 5, "taker_buy_quote": 50.47885}, {"ts": 1775755080000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755140000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755200000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755260000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 3221.8, "quote_volume": 3614.8596, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775755320000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 97.97, "quote_volume": 110.02031, "trades": 2, "taker_buy_quote": 110.02031}, {"ts": 1775755380000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 168.67, "quote_volume": 189.24774, "trades": 2, "taker_buy_quote": 179.2395}, {"ts": 1775755440000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755500000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 5.7, "quote_volume": 6.3897, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775755560000, "open": 1.122, "high": 1.122, "low": 1.119, "close": 1.119, "volume": 5182.94, "quote_volume": 5805.56685, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775755620000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 22.33, "quote_volume": 24.98727, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775755680000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 36.03, "quote_volume": 40.31757, "trades": 1, "taker_buy_quote": 40.31757}, {"ts": 1775755740000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 363.61, "quote_volume": 407.2432, "trades": 3, "taker_buy_quote": 407.2432}, {"ts": 1775755800000, "open": 1.121, "high": 1.121, "low": 1.119, "close": 1.119, "volume": 867.59, "quote_volume": 971.97628, "trades": 16, "taker_buy_quote": 333.84501}, {"ts": 1775755860000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755920000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 159.75, "quote_volume": 178.76025, "trades": 1, "taker_buy_quote": 178.76025}, {"ts": 1775755980000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756040000, "open": 1.118, "high": 1.119, "low": 1.117, "close": 1.119, "volume": 225.23, "quote_volume": 251.80737, "trades": 8, "taker_buy_quote": 111.06075}, {"ts": 1775756100000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756160000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 994.16, "quote_volume": 1113.20938, "trades": 9, "taker_buy_quote": 1013.09258}, {"ts": 1775756220000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756280000, "open": 1.12, "high": 1.122, "low": 1.12, "close": 1.122, "volume": 223.08, "quote_volume": 250.25367, "trades": 5, "taker_buy_quote": 45.00587}, {"ts": 1775756340000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 272.41, "quote_volume": 305.84203, "trades": 7, "taker_buy_quote": 222.36523}, {"ts": 1775756400000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 687.19, "quote_volume": 771.71437, "trades": 4, "taker_buy_quote": 771.71437}, {"ts": 1775756460000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 8240.38, "quote_volume": 9250.34048, "trades": 20, "taker_buy_quote": 56.07073}, {"ts": 1775756520000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 567.72, "quote_volume": 637.18544, "trades": 9, "taker_buy_quote": 309.06612}, {"ts": 1775756580000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 864.07, "quote_volume": 970.3354, "trades": 12, "taker_buy_quote": 970.3354}, {"ts": 1775756640000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 20.0, "quote_volume": 22.44, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775756700000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 80.64, "quote_volume": 90.55872, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775756760000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 641.24, "quote_volume": 720.75376, "trades": 11, "taker_buy_quote": 720.75376}, {"ts": 1775756820000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756880000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 20.0, "quote_volume": 22.46, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775756940000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 88.05, "quote_volume": 98.88015, "trades": 3, "taker_buy_quote": 6.79415}, {"ts": 1775757000000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 764.77, "quote_volume": 858.92745, "trades": 4, "taker_buy_quote": 858.92745}, {"ts": 1775757060000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 820.63, "quote_volume": 921.57749, "trades": 6, "taker_buy_quote": 11.24}, {"ts": 1775757120000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 388.65, "quote_volume": 436.45395, "trades": 1, "taker_buy_quote": 436.45395}, {"ts": 1775757180000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 8.9, "quote_volume": 10.0036, "trades": 1, "taker_buy_quote": 10.0036}, {"ts": 1775757240000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 518.89, "quote_volume": 582.71347, "trades": 7, "taker_buy_quote": 482.3285}, {"ts": 1775757300000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757360000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757420000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 25.0, "quote_volume": 28.075, "trades": 1, "taker_buy_quote": 28.075}, {"ts": 1775757480000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757540000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 36.96, "quote_volume": 41.5351, "trades": 4, "taker_buy_quote": 32.61848}, {"ts": 1775757600000, "open": 1.124, "high": 1.124, "low": 1.121, "close": 1.121, "volume": 95.03, "quote_volume": 106.67888, "trades": 7, "taker_buy_quote": 46.10372}, {"ts": 1775757660000, "open": 1.121, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 608.76, "quote_volume": 682.14854, "trades": 8, "taker_buy_quote": 248.7968}, {"ts": 1775757720000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 407.2, "quote_volume": 456.064, "trades": 3, "taker_buy_quote": 228.032}, {"ts": 1775757780000, "open": 1.121, "high": 1.121, "low": 1.119, "close": 1.119, "volume": 249.95, "quote_volume": 279.79263, "trades": 5, "taker_buy_quote": 55.25409}, {"ts": 1775757840000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 159.65, "quote_volume": 178.4887, "trades": 3, "taker_buy_quote": 44.2728}, {"ts": 1775757900000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 8.95, "quote_volume": 10.01505, "trades": 1, "taker_buy_quote": 10.01505}, {"ts": 1775757960000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 194.63, "quote_volume": 217.9856, "trades": 3, "taker_buy_quote": 217.9856}, {"ts": 1775758020000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 134.61, "quote_volume": 150.62859, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775758080000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 62.86, "quote_volume": 70.31048, "trades": 5, "taker_buy_quote": 36.927}, {"ts": 1775758140000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 695.45, "quote_volume": 778.20855, "trades": 5, "taker_buy_quote": 778.20855}, {"ts": 1775758200000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 62.98, "quote_volume": 70.47462, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775758260000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758320000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758380000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 1410.05, "quote_volume": 1576.44197, "trades": 12, "taker_buy_quote": 613.15081}, {"ts": 1775758440000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 3663.18, "quote_volume": 4095.43524, "trades": 5, "taker_buy_quote": 3689.20994}, {"ts": 1775758500000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 19.9, "quote_volume": 22.2482, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775758560000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758620000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 419.6, "quote_volume": 468.6932, "trades": 6, "taker_buy_quote": 231.27485}, {"ts": 1775758680000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 242.88, "quote_volume": 271.53984, "trades": 3, "taker_buy_quote": 271.53984}, {"ts": 1775758740000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 140.99, "quote_volume": 157.62682, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775758800000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758860000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 90.59, "quote_volume": 101.28945, "trades": 4, "taker_buy_quote": 10.99977}, {"ts": 1775758920000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 99.65, "quote_volume": 111.4587, "trades": 2, "taker_buy_quote": 111.4587}, {"ts": 1775758980000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 256.42, "quote_volume": 286.42114, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775759040000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 994.33, "quote_volume": 1110.66661, "trades": 4, "taker_buy_quote": 1003.49046}, {"ts": 1775759100000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 26.85, "quote_volume": 29.99145, "trades": 1, "taker_buy_quote": 29.99145}, {"ts": 1775759160000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759220000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 12.82, "quote_volume": 14.31994, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775759280000, "open": 1.118, "high": 1.12, "low": 1.118, "close": 1.12, "volume": 1065.86, "quote_volume": 1192.13541, "trades": 10, "taker_buy_quote": 971.45061}, {"ts": 1775759340000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 49.87, "quote_volume": 55.8544, "trades": 1, "taker_buy_quote": 55.8544}, {"ts": 1775759400000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759460000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 4.46, "quote_volume": 4.9952, "trades": 1, "taker_buy_quote": 4.9952}, {"ts": 1775759520000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 24.22, "quote_volume": 27.1264, "trades": 1, "taker_buy_quote": 27.1264}, {"ts": 1775759580000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 199.75, "quote_volume": 223.68, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775759640000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 66.99, "quote_volume": 75.0288, "trades": 2, "taker_buy_quote": 75.0288}, {"ts": 1775759700000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 257.0, "quote_volume": 287.84, "trades": 3, "taker_buy_quote": 287.84}, {"ts": 1775759760000, "open": 1.121, "high": 1.123, "low": 1.121, "close": 1.122, "volume": 19743.59, "quote_volume": 22135.63713, "trades": 31, "taker_buy_quote": 21748.39005}, {"ts": 1775759820000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759880000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 634.69, "quote_volume": 712.16757, "trades": 10, "taker_buy_quote": 485.75919}, {"ts": 1775759940000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760000000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760060000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760120000, "open": 1.122, "high": 1.123, "low": 1.121, "close": 1.123, "volume": 12217.44, "quote_volume": 13708.43892, "trades": 31, "taker_buy_quote": 13270.04945}, {"ts": 1775760180000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 764.2, "quote_volume": 857.4324, "trades": 8, "taker_buy_quote": 30.02472}, {"ts": 1775760240000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 63.95, "quote_volume": 71.7519, "trades": 1, "taker_buy_quote": 71.7519}, {"ts": 1775760300000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 1243.75, "quote_volume": 1396.37642, "trades": 22, "taker_buy_quote": 1260.91736}, {"ts": 1775760360000, "open": 1.121, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 3460.17, "quote_volume": 3875.84957, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775760420000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 1383.37, "quote_volume": 1549.3744, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775760480000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760540000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760600000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 931.12, "quote_volume": 1042.83207, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775760660000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 1585.27, "quote_volume": 1772.07244, "trades": 24, "taker_buy_quote": 1216.11568}, {"ts": 1775760720000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 1021.08, "quote_volume": 1140.22382, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775760780000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760840000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 801.16, "quote_volume": 894.35289, "trades": 11, "taker_buy_quote": 869.35449}, {"ts": 1775760900000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 200.82, "quote_volume": 224.24709, "trades": 2, "taker_buy_quote": 147.41049}, {"ts": 1775760960000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761020000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761080000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 4.54, "quote_volume": 5.07572, "trades": 1, "taker_buy_quote": 5.07572}, {"ts": 1775761140000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761200000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 362.35, "quote_volume": 404.74495, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775761260000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 211.28, "quote_volume": 236.21104, "trades": 3, "taker_buy_quote": 236.21104}, {"ts": 1775761320000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 72.21, "quote_volume": 80.75312, "trades": 3, "taker_buy_quote": 24.99846}, {"ts": 1775761380000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 30.82, "quote_volume": 34.48758, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775761440000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 46.71, "quote_volume": 52.26849, "trades": 1, "taker_buy_quote": 52.26849}, {"ts": 1775761500000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 1274.05, "quote_volume": 1426.936, "trades": 13, "taker_buy_quote": 1426.936}, {"ts": 1775761560000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 26.73, "quote_volume": 29.91087, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775761620000, "open": 1.119, "high": 1.121, "low": 1.119, "close": 1.12, "volume": 2247.73, "quote_volume": 2516.4759, "trades": 18, "taker_buy_quote": 1137.59736}, {"ts": 1775761680000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 276.73, "quote_volume": 309.92977, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775761740000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 245.42, "quote_volume": 274.8704, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775761800000, "open": 1.12, "high": 1.121, "low": 1.119, "close": 1.121, "volume": 1612.18, "quote_volume": 1806.48024, "trades": 15, "taker_buy_quote": 1470.54271}, {"ts": 1775761860000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 295.96, "quote_volume": 331.4752, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775761920000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 184.76, "quote_volume": 206.9312, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775761980000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 369.49, "quote_volume": 413.57381, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775762040000, "open": 1.12, "high": 1.121, "low": 1.119, "close": 1.119, "volume": 1797.94, "quote_volume": 2014.58652, "trades": 19, "taker_buy_quote": 1704.20526}, {"ts": 1775762100000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 1835.04, "quote_volume": 2055.13799, "trades": 11, "taker_buy_quote": 1249.7072}, {"ts": 1775762160000, "open": 1.119, "high": 1.119, "low": 1.117, "close": 1.117, "volume": 1360.18, "quote_volume": 1520.37059, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775762220000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 368.6, "quote_volume": 412.01727, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775762280000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 7546.75, "quote_volume": 8423.04586, "trades": 34, "taker_buy_quote": 1664.7147}, {"ts": 1775762340000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 1455.62, "quote_volume": 1625.02188, "trades": 12, "taker_buy_quote": 1019.80392}, {"ts": 1775762400000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 1306.84, "quote_volume": 1459.15731, "trades": 17, "taker_buy_quote": 1214.06139}, {"ts": 1775762460000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 248.59, "quote_volume": 277.42644, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775762520000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 322.29, "quote_volume": 359.67564, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775762580000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 845.39, "quote_volume": 943.17131, "trades": 10, "taker_buy_quote": 626.58936}, {"ts": 1775762640000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 4079.06, "quote_volume": 4547.81952, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775762700000, "open": 1.115, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 363.26, "quote_volume": 404.77154, "trades": 4, "taker_buy_quote": 111.3885}, {"ts": 1775762760000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 602.56, "quote_volume": 671.9543, "trades": 5, "taker_buy_quote": 150.5134}, {"ts": 1775762820000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 369.64, "quote_volume": 412.1486, "trades": 5, "taker_buy_quote": 111.3885}, {"ts": 1775762880000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 288.75, "quote_volume": 321.99161, "trades": 3, "taker_buy_quote": 39.46176}, {"ts": 1775762940000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 195.91, "quote_volume": 218.43965, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775763000000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 450.04, "quote_volume": 502.46045, "trades": 7, "taker_buy_quote": 100.48532}, {"ts": 1775763060000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 525.75, "quote_volume": 587.7885, "trades": 8, "taker_buy_quote": 337.25588}, {"ts": 1775763120000, "open": 1.117, "high": 1.118, "low": 1.117, "close": 1.118, "volume": 227.92, "quote_volume": 254.73941, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775763180000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 510.51, "quote_volume": 570.91051, "trades": 7, "taker_buy_quote": 179.40927}, {"ts": 1775763240000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 307.09, "quote_volume": 343.04188, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775763300000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 235.88, "quote_volume": 263.35339, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775763360000, "open": 1.116, "high": 1.119, "low": 1.116, "close": 1.118, "volume": 2541.2, "quote_volume": 2841.39995, "trades": 22, "taker_buy_quote": 2506.10299}, {"ts": 1775763420000, "open": 1.118, "high": 1.12, "low": 1.118, "close": 1.119, "volume": 622.5, "quote_volume": 696.6565, "trades": 9, "taker_buy_quote": 310.96113}, {"ts": 1775763480000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 197.86, "quote_volume": 221.40534, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775763540000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 337.8, "quote_volume": 378.03858, "trades": 5, "taker_buy_quote": 45.2256}, {"ts": 1775763600000, "open": 1.12, "high": 1.121, "low": 1.119, "close": 1.121, "volume": 643.74, "quote_volume": 721.28751, "trades": 9, "taker_buy_quote": 346.00858}, {"ts": 1775763660000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 219.37, "quote_volume": 245.6944, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775763720000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 278.46, "quote_volume": 311.8752, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775763780000, "open": 1.122, "high": 1.124, "low": 1.121, "close": 1.121, "volume": 7430.68, "quote_volume": 8338.27077, "trades": 24, "taker_buy_quote": 8030.99266}, {"ts": 1775763840000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 274.7, "quote_volume": 307.9387, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775763900000, "open": 1.123, "high": 1.126, "low": 1.123, "close": 1.124, "volume": 3817.83, "quote_volume": 4294.52955, "trades": 42, "taker_buy_quote": 3457.87887}, {"ts": 1775763960000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 131.68, "quote_volume": 148.00832, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775764020000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 5138.59, "quote_volume": 5775.80182, "trades": 16, "taker_buy_quote": 29.9925}, {"ts": 1775764080000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 1117.29, "quote_volume": 1255.68527, "trades": 8, "taker_buy_quote": 746.63948}, {"ts": 1775764140000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 1013.6, "quote_volume": 1139.16913, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775764200000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 1281.37, "quote_volume": 1439.56339, "trades": 11, "taker_buy_quote": 404.60628}, {"ts": 1775764260000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 305.59, "quote_volume": 343.0284, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775764320000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 285.58, "quote_volume": 320.50808, "trades": 5, "taker_buy_quote": 98.06036}, {"ts": 1775764380000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 461.3, "quote_volume": 517.5786, "trades": 5, "taker_buy_quote": 179.2395}, {"ts": 1775764440000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764500000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 993.26, "quote_volume": 1114.43772, "trades": 4, "taker_buy_quote": 1114.43772}, {"ts": 1775764560000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 31.67, "quote_volume": 35.53374, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775764620000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 831.04, "quote_volume": 931.59584, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775764680000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 403.6, "quote_volume": 452.8392, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775764740000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764800000, "open": 1.122, "high": 1.129, "low": 1.122, "close": 1.126, "volume": 21497.86, "quote_volume": 24230.30422, "trades": 182, "taker_buy_quote": 14465.64043}, {"ts": 1775764860000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 1900.58, "quote_volume": 2138.1525, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775764920000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 840.47, "quote_volume": 944.86633, "trades": 11, "taker_buy_quote": 553.91665}, {"ts": 1775764980000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.126, "volume": 391.0, "quote_volume": 440.10496, "trades": 9, "taker_buy_quote": 440.10496}, {"ts": 1775765040000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 1451.21, "quote_volume": 1632.59225, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775765100000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 22.24, "quote_volume": 24.99776, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775765160000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 48.9, "quote_volume": 54.9636, "trades": 1, "taker_buy_quote": 54.9636}, {"ts": 1775765220000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 474.25, "quote_volume": 532.58275, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775765280000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765340000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 343.82, "quote_volume": 386.45368, "trades": 4, "taker_buy_quote": 386.45368}, {"ts": 1775765400000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765460000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 1160.15, "quote_volume": 1305.16875, "trades": 8, "taker_buy_quote": 1047.47625}, {"ts": 1775765520000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 534.36, "quote_volume": 601.155, "trades": 3, "taker_buy_quote": 601.155}, {"ts": 1775765580000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.126, "volume": 384.52, "quote_volume": 432.92123, "trades": 10, "taker_buy_quote": 432.92123}, {"ts": 1775765640000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 509.04, "quote_volume": 573.17904, "trades": 4, "taker_buy_quote": 409.1321}, {"ts": 1775765700000, "open": 1.126, "high": 1.126, "low": 1.125, "close": 1.125, "volume": 36.32, "quote_volume": 40.88563, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775765760000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 168.64, "quote_volume": 190.05728, "trades": 3, "taker_buy_quote": 190.05728}, {"ts": 1775765820000, "open": 1.128, "high": 1.129, "low": 1.128, "close": 1.129, "volume": 628.52, "quote_volume": 709.14791, "trades": 7, "taker_buy_quote": 709.14791}, {"ts": 1775765880000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 133.88, "quote_volume": 151.15052, "trades": 3, "taker_buy_quote": 151.15052}, {"ts": 1775765940000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766000000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766060000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766120000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766180000, "open": 1.129, "high": 1.131, "low": 1.129, "close": 1.13, "volume": 9048.43, "quote_volume": 10224.96838, "trades": 43, "taker_buy_quote": 9919.3585}, {"ts": 1775766240000, "open": 1.13, "high": 1.133, "low": 1.13, "close": 1.133, "volume": 2942.4, "quote_volume": 3327.16391, "trades": 22, "taker_buy_quote": 1357.64171}, {"ts": 1775766300000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 2856.44, "quote_volume": 3231.58172, "trades": 17, "taker_buy_quote": 556.46856}, {"ts": 1775766360000, "open": 1.13, "high": 1.134, "low": 1.13, "close": 1.132, "volume": 3804.25, "quote_volume": 4308.51127, "trades": 38, "taker_buy_quote": 3819.73415}, {"ts": 1775766420000, "open": 1.133, "high": 1.136, "low": 1.133, "close": 1.134, "volume": 4158.3, "quote_volume": 4718.64216, "trades": 35, "taker_buy_quote": 3854.67821}, {"ts": 1775766480000, "open": 1.134, "high": 1.135, "low": 1.133, "close": 1.134, "volume": 767.72, "quote_volume": 871.05668, "trades": 14, "taker_buy_quote": 651.73514}, {"ts": 1775766540000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 1259.03, "quote_volume": 1426.74099, "trades": 10, "taker_buy_quote": 294.84}, {"ts": 1775766600000, "open": 1.133, "high": 1.133, "low": 1.13, "close": 1.132, "volume": 9022.89, "quote_volume": 10204.20472, "trades": 52, "taker_buy_quote": 1265.19724}, {"ts": 1775766660000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 1572.33, "quote_volume": 1778.78114, "trades": 11, "taker_buy_quote": 1452.20489}, {"ts": 1775766720000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 512.55, "quote_volume": 580.5594, "trades": 4, "taker_buy_quote": 399.7224}, {"ts": 1775766780000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 2032.15, "quote_volume": 2302.81223, "trades": 25, "taker_buy_quote": 2159.65768}, {"ts": 1775766840000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 1859.85, "quote_volume": 2107.2821, "trades": 21, "taker_buy_quote": 2075.7847}, {"ts": 1775766900000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 1111.46, "quote_volume": 1259.80918, "trades": 12, "taker_buy_quote": 1118.796}, {"ts": 1775766960000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 21679.92, "quote_volume": 24585.58116, "trades": 26, "taker_buy_quote": 24550.8354}, {"ts": 1775767020000, "open": 1.135, "high": 1.137, "low": 1.135, "close": 1.137, "volume": 2102.48, "quote_volume": 2387.96715, "trades": 26, "taker_buy_quote": 2162.1135}, {"ts": 1775767080000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 178.45, "quote_volume": 202.7192, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775767140000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 265.86, "quote_volume": 302.01696, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775767200000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 655.9, "quote_volume": 744.4465, "trades": 9, "taker_buy_quote": 42.98245}, {"ts": 1775767260000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 2151.88, "quote_volume": 2442.3838, "trades": 6, "taker_buy_quote": 1747.1963}, {"ts": 1775767320000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 487.04, "quote_volume": 553.09531, "trades": 10, "taker_buy_quote": 346.37776}, {"ts": 1775767380000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 197.03, "quote_volume": 223.82608, "trades": 2, "taker_buy_quote": 223.82608}, {"ts": 1775767440000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 722.31, "quote_volume": 819.13942, "trades": 9, "taker_buy_quote": 45.2638}, {"ts": 1775767500000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 613.11, "quote_volume": 695.25481, "trades": 8, "taker_buy_quote": 681.73812}, {"ts": 1775767560000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 1008.87, "quote_volume": 1144.41108, "trades": 11, "taker_buy_quote": 1144.41108}, {"ts": 1775767620000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 621.63, "quote_volume": 705.02267, "trades": 6, "taker_buy_quote": 337.85615}, {"ts": 1775767680000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 53.85, "quote_volume": 61.11043, "trades": 2, "taker_buy_quote": 50.54155}, {"ts": 1775767740000, "open": 1.134, "high": 1.137, "low": 1.134, "close": 1.135, "volume": 3268.02, "quote_volume": 3711.35073, "trades": 35, "taker_buy_quote": 3281.45881}, {"ts": 1775767800000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 2350.82, "quote_volume": 2668.1807, "trades": 10, "taker_buy_quote": 249.7}, {"ts": 1775767860000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767920000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 261.75, "quote_volume": 297.08625, "trades": 2, "taker_buy_quote": 297.08625}, {"ts": 1775767980000, "open": 1.135, "high": 1.137, "low": 1.135, "close": 1.137, "volume": 4645.93, "quote_volume": 5277.41649, "trades": 22, "taker_buy_quote": 5277.41649}, {"ts": 1775768040000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 1151.28, "quote_volume": 1307.29178, "trades": 12, "taker_buy_quote": 181.476}, {"ts": 1775768100000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 1247.04, "quote_volume": 1416.61896, "trades": 11, "taker_buy_quote": 1215.83808}, {"ts": 1775768160000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 2648.92, "quote_volume": 3003.87528, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775768220000, "open": 1.134, "high": 1.136, "low": 1.134, "close": 1.136, "volume": 3910.75, "quote_volume": 4438.68311, "trades": 23, "taker_buy_quote": 4438.68311}, {"ts": 1775768280000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 519.75, "quote_volume": 590.436, "trades": 3, "taker_buy_quote": 408.96}, {"ts": 1775768340000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768400000, "open": 1.135, "high": 1.135, "low": 1.132, "close": 1.132, "volume": 1037.55, "quote_volume": 1176.80422, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775768460000, "open": 1.133, "high": 1.135, "low": 1.133, "close": 1.134, "volume": 1924.82, "quote_volume": 2182.23401, "trades": 23, "taker_buy_quote": 2030.3327}, {"ts": 1775768520000, "open": 1.134, "high": 1.135, "low": 1.133, "close": 1.135, "volume": 881.18, "quote_volume": 999.15202, "trades": 13, "taker_buy_quote": 229.25276}, {"ts": 1775768580000, "open": 1.134, "high": 1.135, "low": 1.133, "close": 1.134, "volume": 905.53, "quote_volume": 1026.91802, "trades": 12, "taker_buy_quote": 170.25}, {"ts": 1775768640000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 579.27, "quote_volume": 656.89218, "trades": 6, "taker_buy_quote": 426.00978}, {"ts": 1775768700000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 1567.75, "quote_volume": 1779.0966, "trades": 14, "taker_buy_quote": 1075.06495}, {"ts": 1775768760000, "open": 1.135, "high": 1.137, "low": 1.135, "close": 1.135, "volume": 1922.64, "quote_volume": 2183.76434, "trades": 16, "taker_buy_quote": 1505.60184}, {"ts": 1775768820000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768880000, "open": 1.136, "high": 1.136, "low": 1.134, "close": 1.135, "volume": 3197.56, "quote_volume": 3629.82709, "trades": 22, "taker_buy_quote": 493.59896}, {"ts": 1775768940000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 1339.7, "quote_volume": 1519.63457, "trades": 12, "taker_buy_quote": 127.1654}, {"ts": 1775769000000, "open": 1.134, "high": 1.136, "low": 1.133, "close": 1.135, "volume": 1651.18, "quote_volume": 1873.35822, "trades": 18, "taker_buy_quote": 1342.90382}, {"ts": 1775769060000, "open": 1.135, "high": 1.137, "low": 1.135, "close": 1.137, "volume": 5204.4, "quote_volume": 5917.03036, "trades": 22, "taker_buy_quote": 5758.07756}, {"ts": 1775769120000, "open": 1.137, "high": 1.138, "low": 1.137, "close": 1.137, "volume": 308.07, "quote_volume": 350.40159, "trades": 9, "taker_buy_quote": 107.21098}, {"ts": 1775769180000, "open": 1.138, "high": 1.14, "low": 1.138, "close": 1.139, "volume": 809.19, "quote_volume": 921.4439, "trades": 13, "taker_buy_quote": 739.48865}, {"ts": 1775769240000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 56.62, "quote_volume": 64.49018, "trades": 1, "taker_buy_quote": 64.49018}, {"ts": 1775769300000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 1070.78, "quote_volume": 1218.54764, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775769360000, "open": 1.139, "high": 1.139, "low": 1.138, "close": 1.138, "volume": 2353.27, "quote_volume": 2679.83637, "trades": 19, "taker_buy_quote": 727.87795}, {"ts": 1775769420000, "open": 1.137, "high": 1.138, "low": 1.137, "close": 1.138, "volume": 278.6, "quote_volume": 316.77145, "trades": 9, "taker_buy_quote": 247.86925}, {"ts": 1775769480000, "open": 1.138, "high": 1.139, "low": 1.138, "close": 1.138, "volume": 488.6, "quote_volume": 556.20185, "trades": 4, "taker_buy_quote": 441.22971}, {"ts": 1775769540000, "open": 1.139, "high": 1.14, "low": 1.138, "close": 1.138, "volume": 1300.34, "quote_volume": 1481.14642, "trades": 14, "taker_buy_quote": 891.88674}, {"ts": 1775769600000, "open": 1.139, "high": 1.14, "low": 1.137, "close": 1.138, "volume": 1699.12, "quote_volume": 1934.45282, "trades": 33, "taker_buy_quote": 1188.39872}, {"ts": 1775769660000, "open": 1.138, "high": 1.138, "low": 1.137, "close": 1.138, "volume": 293.18, "quote_volume": 333.53416, "trades": 3, "taker_buy_quote": 214.513}, {"ts": 1775769720000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 620.0, "quote_volume": 706.18, "trades": 8, "taker_buy_quote": 706.18}, {"ts": 1775769780000, "open": 1.14, "high": 1.14, "low": 1.139, "close": 1.14, "volume": 2101.02, "quote_volume": 2395.07474, "trades": 13, "taker_buy_quote": 2294.7744}, {"ts": 1775769840000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 1377.02, "quote_volume": 1568.42578, "trades": 18, "taker_buy_quote": 646.43945}, {"ts": 1775769900000, "open": 1.139, "high": 1.139, "low": 1.138, "close": 1.138, "volume": 435.02, "quote_volume": 495.25276, "trades": 5, "taker_buy_quote": 227.8}, {"ts": 1775769960000, "open": 1.139, "high": 1.141, "low": 1.139, "close": 1.14, "volume": 6884.62, "quote_volume": 7848.77816, "trades": 29, "taker_buy_quote": 6118.50864}, {"ts": 1775770020000, "open": 1.141, "high": 1.142, "low": 1.141, "close": 1.141, "volume": 2024.82, "quote_volume": 2310.73716, "trades": 17, "taker_buy_quote": 2166.3322}, {"ts": 1775770080000, "open": 1.14, "high": 1.142, "low": 1.14, "close": 1.142, "volume": 482.45, "quote_volume": 550.6663, "trades": 7, "taker_buy_quote": 544.0543}, {"ts": 1775770140000, "open": 1.142, "high": 1.142, "low": 1.138, "close": 1.139, "volume": 1858.69, "quote_volume": 2118.48149, "trades": 19, "taker_buy_quote": 967.83336}, {"ts": 1775770200000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770260000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 750.0, "quote_volume": 854.25, "trades": 3, "taker_buy_quote": 854.25}, {"ts": 1775770320000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 313.82, "quote_volume": 357.44098, "trades": 3, "taker_buy_quote": 357.44098}, {"ts": 1775770380000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770440000, "open": 1.14, "high": 1.141, "low": 1.14, "close": 1.141, "volume": 293.82, "quote_volume": 334.9707, "trades": 6, "taker_buy_quote": 334.9707}, {"ts": 1775770500000, "open": 1.141, "high": 1.142, "low": 1.141, "close": 1.141, "volume": 621.38, "quote_volume": 709.04139, "trades": 6, "taker_buy_quote": 107.58606}, {"ts": 1775770560000, "open": 1.142, "high": 1.142, "low": 1.141, "close": 1.142, "volume": 228.18, "quote_volume": 260.57631, "trades": 7, "taker_buy_quote": 215.267}, {"ts": 1775770620000, "open": 1.142, "high": 1.142, "low": 1.142, "close": 1.142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770680000, "open": 1.142, "high": 1.142, "low": 1.142, "close": 1.142, "volume": 70.09, "quote_volume": 80.04278, "trades": 2, "taker_buy_quote": 80.04278}, {"ts": 1775770740000, "open": 1.142, "high": 1.142, "low": 1.142, "close": 1.142, "volume": 22.25, "quote_volume": 25.4095, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775770800000, "open": 1.143, "high": 1.144, "low": 1.142, "close": 1.144, "volume": 1214.43, "quote_volume": 1388.67965, "trades": 13, "taker_buy_quote": 1253.82232}, {"ts": 1775770860000, "open": 1.144, "high": 1.144, "low": 1.143, "close": 1.143, "volume": 1716.55, "quote_volume": 1962.43139, "trades": 18, "taker_buy_quote": 474.46256}, {"ts": 1775770920000, "open": 1.143, "high": 1.143, "low": 1.143, "close": 1.143, "volume": 83.33, "quote_volume": 95.24619, "trades": 1, "taker_buy_quote": 95.24619}, {"ts": 1775770980000, "open": 1.142, "high": 1.142, "low": 1.142, "close": 1.142, "volume": 320.46, "quote_volume": 365.96532, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775771040000, "open": 1.143, "high": 1.144, "low": 1.143, "close": 1.144, "volume": 1126.69, "quote_volume": 1287.98172, "trades": 6, "taker_buy_quote": 1287.98172}, {"ts": 1775771100000, "open": 1.144, "high": 1.144, "low": 1.143, "close": 1.143, "volume": 479.74, "quote_volume": 548.51687, "trades": 4, "taker_buy_quote": 199.1132}, {"ts": 1775771160000, "open": 1.143, "high": 1.143, "low": 1.143, "close": 1.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771220000, "open": 1.142, "high": 1.142, "low": 1.142, "close": 1.142, "volume": 31.21, "quote_volume": 35.64182, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775771280000, "open": 1.143, "high": 1.143, "low": 1.143, "close": 1.143, "volume": 30.0, "quote_volume": 34.29, "trades": 2, "taker_buy_quote": 34.29}, {"ts": 1775771340000, "open": 1.144, "high": 1.145, "low": 1.144, "close": 1.144, "volume": 1272.99, "quote_volume": 1456.73335, "trades": 14, "taker_buy_quote": 966.09463}, {"ts": 1775771400000, "open": 1.145, "high": 1.147, "low": 1.145, "close": 1.147, "volume": 7095.81, "quote_volume": 8125.64031, "trades": 29, "taker_buy_quote": 7676.49093}, {"ts": 1775771460000, "open": 1.146, "high": 1.146, "low": 1.145, "close": 1.145, "volume": 5483.0, "quote_volume": 6279.99029, "trades": 24, "taker_buy_quote": 163.88946}, {"ts": 1775771520000, "open": 1.146, "high": 1.146, "low": 1.146, "close": 1.146, "volume": 180.48, "quote_volume": 206.83008, "trades": 2, "taker_buy_quote": 206.83008}, {"ts": 1775771580000, "open": 1.146, "high": 1.146, "low": 1.146, "close": 1.146, "volume": 204.25, "quote_volume": 234.0705, "trades": 2, "taker_buy_quote": 234.0705}, {"ts": 1775771640000, "open": 1.146, "high": 1.146, "low": 1.146, "close": 1.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771700000, "open": 1.146, "high": 1.146, "low": 1.146, "close": 1.146, "volume": 144.56, "quote_volume": 165.66576, "trades": 2, "taker_buy_quote": 165.66576}, {"ts": 1775771760000, "open": 1.146, "high": 1.146, "low": 1.146, "close": 1.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771820000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 81.04, "quote_volume": 92.7908, "trades": 1, "taker_buy_quote": 92.7908}, {"ts": 1775771880000, "open": 1.144, "high": 1.144, "low": 1.143, "close": 1.143, "volume": 9336.67, "quote_volume": 10673.63034, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775771940000, "open": 1.142, "high": 1.143, "low": 1.142, "close": 1.142, "volume": 752.43, "quote_volume": 859.37822, "trades": 9, "taker_buy_quote": 569.72134}, {"ts": 1775772000000, "open": 1.143, "high": 1.144, "low": 1.142, "close": 1.144, "volume": 7592.61, "quote_volume": 8673.89061, "trades": 38, "taker_buy_quote": 2919.38643}, {"ts": 1775772060000, "open": 1.144, "high": 1.147, "low": 1.144, "close": 1.147, "volume": 4097.76, "quote_volume": 4690.49569, "trades": 38, "taker_buy_quote": 4674.4948}, {"ts": 1775772120000, "open": 1.146, "high": 1.147, "low": 1.145, "close": 1.145, "volume": 1078.25, "quote_volume": 1235.83339, "trades": 10, "taker_buy_quote": 499.82827}, {"ts": 1775772180000, "open": 1.146, "high": 1.147, "low": 1.145, "close": 1.147, "volume": 2856.95, "quote_volume": 3274.81831, "trades": 17, "taker_buy_quote": 1958.07319}, {"ts": 1775772240000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772300000, "open": 1.147, "high": 1.147, "low": 1.146, "close": 1.146, "volume": 890.47, "quote_volume": 1020.65267, "trades": 10, "taker_buy_quote": 271.68437}, {"ts": 1775772360000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 325.57, "quote_volume": 373.42879, "trades": 6, "taker_buy_quote": 373.42879}, {"ts": 1775772420000, "open": 1.146, "high": 1.146, "low": 1.146, "close": 1.146, "volume": 74.0, "quote_volume": 84.804, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775772480000, "open": 1.146, "high": 1.146, "low": 1.146, "close": 1.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772540000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 1183.77, "quote_volume": 1357.78419, "trades": 11, "taker_buy_quote": 867.57933}, {"ts": 1775772600000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 239.37, "quote_volume": 274.79676, "trades": 6, "taker_buy_quote": 274.79676}, {"ts": 1775772660000, "open": 1.147, "high": 1.148, "low": 1.147, "close": 1.148, "volume": 325.27, "quote_volume": 373.29657, "trades": 5, "taker_buy_quote": 243.23824}, {"ts": 1775772720000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 352.78, "quote_volume": 404.63866, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775772780000, "open": 1.147, "high": 1.148, "low": 1.147, "close": 1.148, "volume": 1538.42, "quote_volume": 1765.85245, "trades": 10, "taker_buy_quote": 1474.84708}, {"ts": 1775772840000, "open": 1.148, "high": 1.149, "low": 1.148, "close": 1.149, "volume": 12288.99, "quote_volume": 14108.22955, "trades": 15, "taker_buy_quote": 14108.22955}, {"ts": 1775772900000, "open": 1.148, "high": 1.15, "low": 1.148, "close": 1.15, "volume": 7424.74, "quote_volume": 8537.31805, "trades": 46, "taker_buy_quote": 7326.983}, {"ts": 1775772960000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 275.31, "quote_volume": 316.6065, "trades": 2, "taker_buy_quote": 316.6065}, {"ts": 1775773020000, "open": 1.15, "high": 1.155, "low": 1.15, "close": 1.153, "volume": 21110.91, "quote_volume": 24310.36374, "trades": 94, "taker_buy_quote": 22732.32534}, {"ts": 1775773080000, "open": 1.153, "high": 1.155, "low": 1.153, "close": 1.153, "volume": 1740.21, "quote_volume": 2007.06451, "trades": 19, "taker_buy_quote": 917.47804}, {"ts": 1775773140000, "open": 1.152, "high": 1.152, "low": 1.15, "close": 1.151, "volume": 3503.55, "quote_volume": 4033.22936, "trades": 25, "taker_buy_quote": 1549.29789}, {"ts": 1775773200000, "open": 1.151, "high": 1.151, "low": 1.15, "close": 1.151, "volume": 5941.85, "quote_volume": 6834.71671, "trades": 27, "taker_buy_quote": 2157.32709}, {"ts": 1775773260000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 256.91, "quote_volume": 295.70341, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775773320000, "open": 1.151, "high": 1.151, "low": 1.15, "close": 1.15, "volume": 1661.64, "quote_volume": 1911.79033, "trades": 16, "taker_buy_quote": 327.81675}, {"ts": 1775773380000, "open": 1.149, "high": 1.149, "low": 1.147, "close": 1.148, "volume": 9118.05, "quote_volume": 10466.59583, "trades": 76, "taker_buy_quote": 603.34081}, {"ts": 1775773440000, "open": 1.149, "high": 1.15, "low": 1.149, "close": 1.15, "volume": 1014.17, "quote_volume": 1165.45538, "trades": 11, "taker_buy_quote": 1165.45538}, {"ts": 1775773500000, "open": 1.15, "high": 1.15, "low": 1.149, "close": 1.149, "volume": 1542.35, "quote_volume": 1772.61025, "trades": 21, "taker_buy_quote": 517.615}, {"ts": 1775773560000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 1462.0, "quote_volume": 1679.838, "trades": 24, "taker_buy_quote": 1679.838}, {"ts": 1775773620000, "open": 1.148, "high": 1.149, "low": 1.148, "close": 1.149, "volume": 561.7, "quote_volume": 645.2133, "trades": 8, "taker_buy_quote": 438.5733}, {"ts": 1775773680000, "open": 1.149, "high": 1.15, "low": 1.149, "close": 1.149, "volume": 1454.6, "quote_volume": 1671.50945, "trades": 8, "taker_buy_quote": 650.57699}, {"ts": 1775773740000, "open": 1.149, "high": 1.149, "low": 1.147, "close": 1.147, "volume": 2246.15, "quote_volume": 2579.21033, "trades": 27, "taker_buy_quote": 731.08739}, {"ts": 1775773800000, "open": 1.148, "high": 1.149, "low": 1.147, "close": 1.147, "volume": 2066.25, "quote_volume": 2371.53671, "trades": 22, "taker_buy_quote": 1068.2644}, {"ts": 1775773860000, "open": 1.148, "high": 1.149, "low": 1.148, "close": 1.149, "volume": 3521.2, "quote_volume": 4043.91108, "trades": 27, "taker_buy_quote": 4043.91108}, {"ts": 1775773920000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 645.03, "quote_volume": 741.13947, "trades": 12, "taker_buy_quote": 226.0083}, {"ts": 1775773980000, "open": 1.149, "high": 1.15, "low": 1.149, "close": 1.15, "volume": 1055.12, "quote_volume": 1213.18211, "trades": 14, "taker_buy_quote": 976.6145}, {"ts": 1775774040000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 286.27, "quote_volume": 329.2105, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775774100000, "open": 1.149, "high": 1.149, "low": 1.148, "close": 1.148, "volume": 1716.3, "quote_volume": 1970.91098, "trades": 26, "taker_buy_quote": 958.4823}, {"ts": 1775774160000, "open": 1.148, "high": 1.15, "low": 1.148, "close": 1.15, "volume": 1763.39, "quote_volume": 2026.98521, "trades": 22, "taker_buy_quote": 1106.17429}, {"ts": 1775774220000, "open": 1.15, "high": 1.15, "low": 1.149, "close": 1.15, "volume": 342.76, "quote_volume": 394.16101, "trades": 5, "taker_buy_quote": 236.302}, {"ts": 1775774280000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 788.51, "quote_volume": 906.7865, "trades": 13, "taker_buy_quote": 650.325}, {"ts": 1775774340000, "open": 1.15, "high": 1.15, "low": 1.15, "close": 1.15, "volume": 174.25, "quote_volume": 200.3875, "trades": 5, "taker_buy_quote": 200.3875}, {"ts": 1775774400000, "open": 1.15, "high": 1.151, "low": 1.15, "close": 1.151, "volume": 5725.6, "quote_volume": 6590.16108, "trades": 16, "taker_buy_quote": 6584.96308}, {"ts": 1775774460000, "open": 1.15, "high": 1.152, "low": 1.15, "close": 1.152, "volume": 5231.47, "quote_volume": 6021.40692, "trades": 17, "taker_buy_quote": 5981.15692}, {"ts": 1775774520000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 1006.46, "quote_volume": 1158.43546, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775774580000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 346.56, "quote_volume": 398.89056, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775774640000, "open": 1.151, "high": 1.151, "low": 1.15, "close": 1.15, "volume": 674.09, "quote_volume": 775.86001, "trades": 3, "taker_buy_quote": 228.19726}, {"ts": 1775774700000, "open": 1.151, "high": 1.151, "low": 1.151, "close": 1.151, "volume": 341.5, "quote_volume": 393.0665, "trades": 7, "taker_buy_quote": 393.0665}, {"ts": 1775774760000, "open": 1.151, "high": 1.152, "low": 1.151, "close": 1.152, "volume": 1736.11, "quote_volume": 1999.77576, "trades": 10, "taker_buy_quote": 1999.77576}, {"ts": 1775774820000, "open": 1.151, "high": 1.151, "low": 1.149, "close": 1.149, "volume": 687.66, "quote_volume": 790.95042, "trades": 13, "taker_buy_quote": 383.6283}, {"ts": 1775774880000, "open": 1.149, "high": 1.149, "low": 1.148, "close": 1.148, "volume": 654.72, "quote_volume": 751.82456, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775774940000, "open": 1.147, "high": 1.148, "low": 1.145, "close": 1.148, "volume": 633.14, "quote_volume": 725.94301, "trades": 25, "taker_buy_quote": 413.28012}, {"ts": 1775775000000, "open": 1.148, "high": 1.148, "low": 1.148, "close": 1.148, "volume": 755.31, "quote_volume": 867.09588, "trades": 6, "taker_buy_quote": 275.52}, {"ts": 1775775060000, "open": 1.149, "high": 1.149, "low": 1.149, "close": 1.149, "volume": 1503.7, "quote_volume": 1727.7513, "trades": 16, "taker_buy_quote": 1664.17713}, {"ts": 1775775120000, "open": 1.149, "high": 1.149, "low": 1.147, "close": 1.147, "volume": 1774.37, "quote_volume": 2037.42804, "trades": 17, "taker_buy_quote": 365.2936}, {"ts": 1775775180000, "open": 1.147, "high": 1.147, "low": 1.146, "close": 1.147, "volume": 1325.23, "quote_volume": 1519.1462, "trades": 21, "taker_buy_quote": 749.5499}, {"ts": 1775775240000, "open": 1.146, "high": 1.147, "low": 1.146, "close": 1.147, "volume": 866.03, "quote_volume": 993.17153, "trades": 11, "taker_buy_quote": 943.17155}, {"ts": 1775775300000, "open": 1.148, "high": 1.151, "low": 1.148, "close": 1.151, "volume": 1794.4, "quote_volume": 2063.17117, "trades": 26, "taker_buy_quote": 1256.53817}, {"ts": 1775775360000, "open": 1.15, "high": 1.15, "low": 1.149, "close": 1.149, "volume": 1354.27, "quote_volume": 1556.5502, "trades": 13, "taker_buy_quote": 173.80923}, {"ts": 1775775420000, "open": 1.15, "high": 1.15, "low": 1.146, "close": 1.146, "volume": 4613.62, "quote_volume": 5296.90077, "trades": 37, "taker_buy_quote": 886.38325}, {"ts": 1775775480000, "open": 1.146, "high": 1.148, "low": 1.146, "close": 1.148, "volume": 2733.56, "quote_volume": 3136.91132, "trades": 32, "taker_buy_quote": 2034.4008}, {"ts": 1775775540000, "open": 1.148, "high": 1.148, "low": 1.147, "close": 1.147, "volume": 855.23, "quote_volume": 981.5896, "trades": 12, "taker_buy_quote": 382.571}, {"ts": 1775775600000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 481.01, "quote_volume": 551.71847, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775775660000, "open": 1.146, "high": 1.149, "low": 1.146, "close": 1.148, "volume": 5082.78, "quote_volume": 5829.51471, "trades": 42, "taker_buy_quote": 2046.95391}, {"ts": 1775775720000, "open": 1.147, "high": 1.147, "low": 1.146, "close": 1.146, "volume": 2352.31, "quote_volume": 2697.46597, "trades": 17, "taker_buy_quote": 232.16625}, {"ts": 1775775780000, "open": 1.146, "high": 1.146, "low": 1.146, "close": 1.146, "volume": 361.25, "quote_volume": 413.9925, "trades": 3, "taker_buy_quote": 413.9925}, {"ts": 1775775840000, "open": 1.146, "high": 1.147, "low": 1.146, "close": 1.146, "volume": 911.14, "quote_volume": 1044.22389, "trades": 9, "taker_buy_quote": 691.78305}, {"ts": 1775775900000, "open": 1.146, "high": 1.146, "low": 1.146, "close": 1.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775960000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 980.52, "quote_volume": 1124.65644, "trades": 13, "taker_buy_quote": 1124.65644}, {"ts": 1775776020000, "open": 1.147, "high": 1.147, "low": 1.146, "close": 1.146, "volume": 1772.72, "quote_volume": 2032.0793, "trades": 16, "taker_buy_quote": 655.47762}, {"ts": 1775776080000, "open": 1.147, "high": 1.148, "low": 1.147, "close": 1.148, "volume": 68.62, "quote_volume": 78.75393, "trades": 4, "taker_buy_quote": 78.75393}, {"ts": 1775776140000, "open": 1.148, "high": 1.149, "low": 1.148, "close": 1.148, "volume": 2320.41, "quote_volume": 2664.59785, "trades": 19, "taker_buy_quote": 1189.25713}, {"ts": 1775776200000, "open": 1.149, "high": 1.149, "low": 1.147, "close": 1.147, "volume": 2024.03, "quote_volume": 2324.65916, "trades": 23, "taker_buy_quote": 1290.82107}, {"ts": 1775776260000, "open": 1.147, "high": 1.147, "low": 1.147, "close": 1.147, "volume": 2823.45, "quote_volume": 3238.49715, "trades": 16, "taker_buy_quote": 1245.4126}, {"ts": 1775776320000, "open": 1.147, "high": 1.147, "low": 1.146, "close": 1.146, "volume": 1764.24, "quote_volume": 2022.23783, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775776380000, "open": 1.146, "high": 1.146, "low": 1.143, "close": 1.145, "volume": 594.72, "quote_volume": 681.19809, "trades": 15, "taker_buy_quote": 297.276}, {"ts": 1775776440000, "open": 1.143, "high": 1.145, "low": 1.143, "close": 1.145, "volume": 4768.83, "quote_volume": 5455.33078, "trades": 66, "taker_buy_quote": 1411.67414}, {"ts": 1775776500000, "open": 1.145, "high": 1.145, "low": 1.144, "close": 1.144, "volume": 242.5, "quote_volume": 277.6225, "trades": 3, "taker_buy_quote": 231.8625}, {"ts": 1775776560000, "open": 1.143, "high": 1.143, "low": 1.139, "close": 1.141, "volume": 6948.83, "quote_volume": 7925.23088, "trades": 50, "taker_buy_quote": 4125.97674}, {"ts": 1775776620000, "open": 1.141, "high": 1.145, "low": 1.141, "close": 1.144, "volume": 3294.56, "quote_volume": 3762.31386, "trades": 29, "taker_buy_quote": 2692.06778}, {"ts": 1775776680000, "open": 1.145, "high": 1.145, "low": 1.144, "close": 1.144, "volume": 573.33, "quote_volume": 656.00073, "trades": 7, "taker_buy_quote": 151.31369}, {"ts": 1775776740000, "open": 1.143, "high": 1.143, "low": 1.142, "close": 1.143, "volume": 2082.26, "quote_volume": 2379.85458, "trades": 15, "taker_buy_quote": 283.39542}, {"ts": 1775776800000, "open": 1.144, "high": 1.145, "low": 1.144, "close": 1.144, "volume": 1526.95, "quote_volume": 1747.1578, "trades": 12, "taker_buy_quote": 1651.82828}, {"ts": 1775776860000, "open": 1.144, "high": 1.144, "low": 1.144, "close": 1.144, "volume": 206.0, "quote_volume": 235.664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775776920000, "open": 1.144, "high": 1.144, "low": 1.144, "close": 1.144, "volume": 131.16, "quote_volume": 150.04704, "trades": 1, "taker_buy_quote": 150.04704}, {"ts": 1775776980000, "open": 1.144, "high": 1.144, "low": 1.143, "close": 1.143, "volume": 745.89, "quote_volume": 853.24729, "trades": 6, "taker_buy_quote": 85.96016}, {"ts": 1775777040000, "open": 1.143, "high": 1.143, "low": 1.143, "close": 1.143, "volume": 820.47, "quote_volume": 937.79721, "trades": 7, "taker_buy_quote": 301.11192}, {"ts": 1775777100000, "open": 1.143, "high": 1.143, "low": 1.143, "close": 1.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777160000, "open": 1.143, "high": 1.143, "low": 1.143, "close": 1.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777220000, "open": 1.143, "high": 1.143, "low": 1.143, "close": 1.143, "volume": 463.73, "quote_volume": 530.04339, "trades": 4, "taker_buy_quote": 402.58746}, {"ts": 1775777280000, "open": 1.142, "high": 1.142, "low": 1.142, "close": 1.142, "volume": 417.88, "quote_volume": 477.21896, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775777340000, "open": 1.142, "high": 1.143, "low": 1.142, "close": 1.142, "volume": 352.31, "quote_volume": 402.66652, "trades": 7, "taker_buy_quote": 375.4755}, {"ts": 1775777400000, "open": 1.141, "high": 1.141, "low": 1.136, "close": 1.136, "volume": 9494.81, "quote_volume": 10798.42627, "trades": 56, "taker_buy_quote": 1270.39445}, {"ts": 1775777460000, "open": 1.135, "high": 1.136, "low": 1.135, "close": 1.136, "volume": 799.86, "quote_volume": 908.63194, "trades": 10, "taker_buy_quote": 898.39424}, {"ts": 1775777520000, "open": 1.136, "high": 1.139, "low": 1.136, "close": 1.139, "volume": 2255.92, "quote_volume": 2566.31378, "trades": 27, "taker_buy_quote": 2162.62626}, {"ts": 1775777580000, "open": 1.138, "high": 1.138, "low": 1.137, "close": 1.137, "volume": 1580.28, "quote_volume": 1797.54173, "trades": 18, "taker_buy_quote": 609.2852}, {"ts": 1775777640000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.136, "volume": 1412.03, "quote_volume": 1603.16597, "trades": 18, "taker_buy_quote": 446.22666}, {"ts": 1775777700000, "open": 1.137, "high": 1.137, "low": 1.136, "close": 1.136, "volume": 1167.76, "quote_volume": 1327.21368, "trades": 14, "taker_buy_quote": 1075.70328}, {"ts": 1775777760000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 1761.54, "quote_volume": 2001.10944, "trades": 9, "taker_buy_quote": 1167.84208}, {"ts": 1775777820000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.136, "volume": 647.13, "quote_volume": 734.86084, "trades": 7, "taker_buy_quote": 404.97264}, {"ts": 1775777880000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 324.29, "quote_volume": 368.39344, "trades": 3, "taker_buy_quote": 368.39344}, {"ts": 1775777940000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 1477.74, "quote_volume": 1678.71264, "trades": 10, "taker_buy_quote": 894.64544}, {"ts": 1775778000000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 149.78, "quote_volume": 170.29986, "trades": 3, "taker_buy_quote": 170.29986}, {"ts": 1775778060000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 623.36, "quote_volume": 708.76032, "trades": 7, "taker_buy_quote": 399.37125}, {"ts": 1775778120000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 303.75, "quote_volume": 345.36375, "trades": 4, "taker_buy_quote": 345.36375}, {"ts": 1775778180000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 5.17, "quote_volume": 5.88346, "trades": 1, "taker_buy_quote": 5.88346}, {"ts": 1775778240000, "open": 1.137, "high": 1.137, "low": 1.136, "close": 1.136, "volume": 2103.9, "quote_volume": 2391.95343, "trades": 16, "taker_buy_quote": 1355.83839}, {"ts": 1775778300000, "open": 1.135, "high": 1.136, "low": 1.134, "close": 1.136, "volume": 2934.07, "quote_volume": 3329.86875, "trades": 35, "taker_buy_quote": 2174.86561}, {"ts": 1775778360000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 1885.58, "quote_volume": 2138.64932, "trades": 15, "taker_buy_quote": 20.70684}, {"ts": 1775778420000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 737.37, "quote_volume": 836.64495, "trades": 10, "taker_buy_quote": 836.64495}, {"ts": 1775778480000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 959.59, "quote_volume": 1088.17506, "trades": 8, "taker_buy_quote": 949.725}, {"ts": 1775778540000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 1962.33, "quote_volume": 2223.31989, "trades": 17, "taker_buy_quote": 1581.7813}, {"ts": 1775778600000, "open": 1.133, "high": 1.135, "low": 1.133, "close": 1.135, "volume": 1477.96, "quote_volume": 1676.21168, "trades": 19, "taker_buy_quote": 1485.86768}, {"ts": 1775778660000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 1333.65, "quote_volume": 1513.69275, "trades": 9, "taker_buy_quote": 432.7982}, {"ts": 1775778720000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 947.73, "quote_volume": 1074.70455, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775778780000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 256.4, "quote_volume": 290.5012, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775778840000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 2464.72, "quote_volume": 2795.55148, "trades": 13, "taker_buy_quote": 2588.66452}, {"ts": 1775778900000, "open": 1.134, "high": 1.134, "low": 1.132, "close": 1.132, "volume": 4351.24, "quote_volume": 4931.22725, "trades": 24, "taker_buy_quote": 914.1174}, {"ts": 1775778960000, "open": 1.132, "high": 1.132, "low": 1.13, "close": 1.131, "volume": 3520.53, "quote_volume": 3982.98031, "trades": 26, "taker_buy_quote": 98.1884}, {"ts": 1775779020000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 899.75, "quote_volume": 1016.7175, "trades": 10, "taker_buy_quote": 365.5663}, {"ts": 1775779080000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 2084.99, "quote_volume": 2358.12369, "trades": 15, "taker_buy_quote": 2358.12369}, {"ts": 1775779140000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 1555.1, "quote_volume": 1759.1601, "trades": 7, "taker_buy_quote": 1759.1601}, {"ts": 1775779200000, "open": 1.132, "high": 1.133, "low": 1.129, "close": 1.132, "volume": 6943.76, "quote_volume": 7853.23888, "trades": 48, "taker_buy_quote": 1414.3827}, {"ts": 1775779260000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 4049.44, "quote_volume": 4588.01552, "trades": 14, "taker_buy_quote": 4588.01552}, {"ts": 1775779320000, "open": 1.133, "high": 1.136, "low": 1.133, "close": 1.134, "volume": 5203.07, "quote_volume": 5904.42667, "trades": 43, "taker_buy_quote": 5630.84115}, {"ts": 1775779380000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 502.5, "quote_volume": 569.835, "trades": 3, "taker_buy_quote": 569.835}, {"ts": 1775779440000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 1447.83, "quote_volume": 1642.3913, "trades": 10, "taker_buy_quote": 1040.8186}, {"ts": 1775779500000, "open": 1.134, "high": 1.137, "low": 1.134, "close": 1.136, "volume": 3365.18, "quote_volume": 3821.05072, "trades": 36, "taker_buy_quote": 2917.15034}, {"ts": 1775779560000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779620000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 1267.32, "quote_volume": 1438.4082, "trades": 12, "taker_buy_quote": 66.4883}, {"ts": 1775779680000, "open": 1.135, "high": 1.135, "low": 1.132, "close": 1.133, "volume": 2117.26, "quote_volume": 2398.42066, "trades": 18, "taker_buy_quote": 1105.32134}, {"ts": 1775779740000, "open": 1.132, "high": 1.132, "low": 1.13, "close": 1.131, "volume": 6229.91, "quote_volume": 7047.24848, "trades": 30, "taker_buy_quote": 1807.57635}, {"ts": 1775779800000, "open": 1.13, "high": 1.13, "low": 1.128, "close": 1.129, "volume": 4092.52, "quote_volume": 4620.4085, "trades": 19, "taker_buy_quote": 1406.74789}, {"ts": 1775779860000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 549.63, "quote_volume": 621.0819, "trades": 5, "taker_buy_quote": 621.0819}, {"ts": 1775779920000, "open": 1.13, "high": 1.132, "low": 1.13, "close": 1.13, "volume": 775.51, "quote_volume": 876.95017, "trades": 15, "taker_buy_quote": 726.96866}, {"ts": 1775779980000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 82.3, "quote_volume": 93.0813, "trades": 4, "taker_buy_quote": 25.06296}, {"ts": 1775780040000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 2199.3, "quote_volume": 2490.71479, "trades": 18, "taker_buy_quote": 2490.71479}, {"ts": 1775780100000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 534.3, "quote_volume": 605.7962, "trades": 9, "taker_buy_quote": 258.8922}, {"ts": 1775780160000, "open": 1.134, "high": 1.135, "low": 1.132, "close": 1.133, "volume": 6673.13, "quote_volume": 7560.48387, "trades": 35, "taker_buy_quote": 1196.05611}, {"ts": 1775780220000, "open": 1.134, "high": 1.134, "low": 1.131, "close": 1.131, "volume": 4675.42, "quote_volume": 5299.00677, "trades": 27, "taker_buy_quote": 2229.55294}, {"ts": 1775780280000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.13, "volume": 2245.3, "quote_volume": 2537.9589, "trades": 16, "taker_buy_quote": 1193.9143}, {"ts": 1775780340000, "open": 1.13, "high": 1.13, "low": 1.127, "close": 1.127, "volume": 1656.89, "quote_volume": 1869.48751, "trades": 17, "taker_buy_quote": 1075.60526}, {"ts": 1775780400000, "open": 1.126, "high": 1.126, "low": 1.125, "close": 1.126, "volume": 2259.65, "quote_volume": 2543.29977, "trades": 23, "taker_buy_quote": 1476.22008}, {"ts": 1775780460000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 339.3, "quote_volume": 382.0518, "trades": 5, "taker_buy_quote": 282.8512}, {"ts": 1775780520000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 2436.79, "quote_volume": 2746.26233, "trades": 15, "taker_buy_quote": 2171.07534}, {"ts": 1775780580000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 143.7, "quote_volume": 161.9499, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775780640000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 206.0, "quote_volume": 232.162, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775780700000, "open": 1.127, "high": 1.127, "low": 1.125, "close": 1.125, "volume": 1333.1, "quote_volume": 1501.31172, "trades": 9, "taker_buy_quote": 281.75}, {"ts": 1775780760000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 1145.58, "quote_volume": 1287.65878, "trades": 13, "taker_buy_quote": 708.7763}, {"ts": 1775780820000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.126, "volume": 1400.07, "quote_volume": 1575.35172, "trades": 17, "taker_buy_quote": 1575.35172}, {"ts": 1775780880000, "open": 1.126, "high": 1.126, "low": 1.125, "close": 1.126, "volume": 3195.01, "quote_volume": 3597.11626, "trades": 12, "taker_buy_quote": 2573.12394}, {"ts": 1775780940000, "open": 1.126, "high": 1.129, "low": 1.126, "close": 1.129, "volume": 1950.1, "quote_volume": 2198.33452, "trades": 15, "taker_buy_quote": 1420.0208}, {"ts": 1775781000000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 999.98, "quote_volume": 1129.9774, "trades": 8, "taker_buy_quote": 1129.9774}, {"ts": 1775781060000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 1715.98, "quote_volume": 1939.0574, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775781120000, "open": 1.13, "high": 1.133, "low": 1.13, "close": 1.132, "volume": 711.82, "quote_volume": 805.24596, "trades": 16, "taker_buy_quote": 448.42824}, {"ts": 1775781180000, "open": 1.133, "high": 1.136, "low": 1.133, "close": 1.136, "volume": 1042.94, "quote_volume": 1184.3517, "trades": 19, "taker_buy_quote": 449.68914}, {"ts": 1775781240000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 2683.72, "quote_volume": 3043.59752, "trades": 23, "taker_buy_quote": 12.5758}, {"ts": 1775781300000, "open": 1.133, "high": 1.138, "low": 1.133, "close": 1.137, "volume": 11680.51, "quote_volume": 13263.47449, "trades": 104, "taker_buy_quote": 9941.87342}, {"ts": 1775781360000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 2987.46, "quote_volume": 3393.35914, "trades": 13, "taker_buy_quote": 114.53152}, {"ts": 1775781420000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 586.32, "quote_volume": 665.13075, "trades": 4, "taker_buy_quote": 42.98245}, {"ts": 1775781480000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 1759.88, "quote_volume": 1994.51774, "trades": 17, "taker_buy_quote": 508.19582}, {"ts": 1775781540000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 756.94, "quote_volume": 858.58478, "trades": 9, "taker_buy_quote": 613.43478}, {"ts": 1775781600000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 1306.63, "quote_volume": 1481.71842, "trades": 12, "taker_buy_quote": 226.8}, {"ts": 1775781660000, "open": 1.135, "high": 1.136, "low": 1.135, "close": 1.136, "volume": 986.22, "quote_volume": 1119.6785, "trades": 13, "taker_buy_quote": 1119.6785}, {"ts": 1775781720000, "open": 1.135, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 1855.5, "quote_volume": 2106.0065, "trades": 15, "taker_buy_quote": 515.304}, {"ts": 1775781780000, "open": 1.135, "high": 1.136, "low": 1.134, "close": 1.134, "volume": 3565.79, "quote_volume": 4045.91866, "trades": 28, "taker_buy_quote": 1528.14488}, {"ts": 1775781840000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 1460.63, "quote_volume": 1654.86345, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775781900000, "open": 1.133, "high": 1.134, "low": 1.132, "close": 1.132, "volume": 2276.88, "quote_volume": 2579.35906, "trades": 16, "taker_buy_quote": 1365.7849}, {"ts": 1775781960000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 1011.22, "quote_volume": 1143.7033, "trades": 9, "taker_buy_quote": 436.55686}, {"ts": 1775782020000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 10458.68, "quote_volume": 11840.73276, "trades": 41, "taker_buy_quote": 10887.57744}, {"ts": 1775782080000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 7.45, "quote_volume": 8.4334, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775782140000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 7210.97, "quote_volume": 8162.95787, "trades": 15, "taker_buy_quote": 25.0393}, {"ts": 1775782200000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 1028.02, "quote_volume": 1163.71864, "trades": 3, "taker_buy_quote": 1023.1016}, {"ts": 1775782260000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 1326.0, "quote_volume": 1501.9855, "trades": 8, "taker_buy_quote": 1501.9855}, {"ts": 1775782320000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 1553.35, "quote_volume": 1759.78212, "trades": 15, "taker_buy_quote": 781.03355}, {"ts": 1775782380000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 345.71, "quote_volume": 391.68943, "trades": 3, "taker_buy_quote": 59.99235}, {"ts": 1775782440000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 892.84, "quote_volume": 1011.18889, "trades": 8, "taker_buy_quote": 1001.18201}, {"ts": 1775782500000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 1520.68, "quote_volume": 1721.40976, "trades": 9, "taker_buy_quote": 1235.77044}, {"ts": 1775782560000, "open": 1.131, "high": 1.131, "low": 1.129, "close": 1.129, "volume": 2391.34, "quote_volume": 2703.85162, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775782620000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 1065.85, "quote_volume": 1203.34465, "trades": 20, "taker_buy_quote": 813.68159}, {"ts": 1775782680000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 437.35, "quote_volume": 493.3308, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775782740000, "open": 1.128, "high": 1.129, "low": 1.128, "close": 1.129, "volume": 3495.4, "quote_volume": 3944.88138, "trades": 18, "taker_buy_quote": 3944.88138}, {"ts": 1775782800000, "open": 1.128, "high": 1.129, "low": 1.128, "close": 1.129, "volume": 37.7, "quote_volume": 42.54778, "trades": 5, "taker_buy_quote": 25.04122}, {"ts": 1775782860000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 457.73, "quote_volume": 517.2349, "trades": 7, "taker_buy_quote": 284.4549}, {"ts": 1775782920000, "open": 1.13, "high": 1.13, "low": 1.129, "close": 1.13, "volume": 237.35, "quote_volume": 268.19444, "trades": 3, "taker_buy_quote": 22.9277}, {"ts": 1775782980000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 50.0, "quote_volume": 56.45, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775783040000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.129, "volume": 362.13, "quote_volume": 408.83358, "trades": 3, "taker_buy_quote": 232.574}, {"ts": 1775783100000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 814.55, "quote_volume": 920.4415, "trades": 8, "taker_buy_quote": 289.5399}, {"ts": 1775783160000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 372.5, "quote_volume": 420.925, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775783220000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 1785.15, "quote_volume": 2017.2195, "trades": 5, "taker_buy_quote": 347.136}, {"ts": 1775783280000, "open": 1.129, "high": 1.13, "low": 1.128, "close": 1.13, "volume": 664.83, "quote_volume": 750.46542, "trades": 9, "taker_buy_quote": 105.4629}, {"ts": 1775783340000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 20.12, "quote_volume": 22.7356, "trades": 3, "taker_buy_quote": 22.7356}, {"ts": 1775783400000, "open": 1.13, "high": 1.13, "low": 1.129, "close": 1.129, "volume": 2397.06, "quote_volume": 2706.90601, "trades": 13, "taker_buy_quote": 1627.57612}, {"ts": 1775783460000, "open": 1.129, "high": 1.13, "low": 1.129, "close": 1.13, "volume": 1068.79, "quote_volume": 1207.48298, "trades": 12, "taker_buy_quote": 1207.48298}, {"ts": 1775783520000, "open": 1.131, "high": 1.132, "low": 1.13, "close": 1.131, "volume": 4225.41, "quote_volume": 4777.1129, "trades": 34, "taker_buy_quote": 3019.4736}, {"ts": 1775783580000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 75.77, "quote_volume": 85.69587, "trades": 1, "taker_buy_quote": 85.69587}, {"ts": 1775783640000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 476.88, "quote_volume": 539.35128, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775783700000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 473.77, "quote_volume": 535.83387, "trades": 6, "taker_buy_quote": 535.83387}, {"ts": 1775783760000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 1392.81, "quote_volume": 1573.8753, "trades": 7, "taker_buy_quote": 516.41}, {"ts": 1775783820000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.13, "volume": 381.88, "quote_volume": 431.8908, "trades": 10, "taker_buy_quote": 414.3984}, {"ts": 1775783880000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783940000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 294.05, "quote_volume": 332.2765, "trades": 2, "taker_buy_quote": 232.78}, {"ts": 1775784000000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.13, "volume": 554.16, "quote_volume": 626.38945, "trades": 9, "taker_buy_quote": 253.87665}, {"ts": 1775784060000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 137.12, "quote_volume": 154.80848, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775784120000, "open": 1.128, "high": 1.128, "low": 1.125, "close": 1.127, "volume": 1311.74, "quote_volume": 1476.9236, "trades": 26, "taker_buy_quote": 985.01324}, {"ts": 1775784180000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 1835.33, "quote_volume": 2070.25224, "trades": 12, "taker_buy_quote": 1837.88424}, {"ts": 1775784240000, "open": 1.128, "high": 1.129, "low": 1.127, "close": 1.128, "volume": 1552.18, "quote_volume": 1750.75958, "trades": 10, "taker_buy_quote": 1235.238}, {"ts": 1775784300000, "open": 1.128, "high": 1.13, "low": 1.128, "close": 1.13, "volume": 3633.54, "quote_volume": 4104.1148, "trades": 23, "taker_buy_quote": 3684.999}, {"ts": 1775784360000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784420000, "open": 1.129, "high": 1.131, "low": 1.129, "close": 1.13, "volume": 4747.27, "quote_volume": 5362.64883, "trades": 35, "taker_buy_quote": 3744.4365}, {"ts": 1775784480000, "open": 1.13, "high": 1.13, "low": 1.129, "close": 1.129, "volume": 648.57, "quote_volume": 732.86986, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775784540000, "open": 1.129, "high": 1.131, "low": 1.129, "close": 1.13, "volume": 7496.7, "quote_volume": 8471.182, "trades": 47, "taker_buy_quote": 7386.45644}, {"ts": 1775784600000, "open": 1.13, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 1910.37, "quote_volume": 2160.2141, "trades": 11, "taker_buy_quote": 1691.976}, {"ts": 1775784660000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 6186.74, "quote_volume": 7002.4535, "trades": 30, "taker_buy_quote": 5168.48806}, {"ts": 1775784720000, "open": 1.131, "high": 1.135, "low": 1.131, "close": 1.135, "volume": 6456.46, "quote_volume": 7308.58652, "trades": 35, "taker_buy_quote": 5382.40806}, {"ts": 1775784780000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 166.76, "quote_volume": 189.2726, "trades": 3, "taker_buy_quote": 189.2726}, {"ts": 1775784840000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 477.1, "quote_volume": 541.5085, "trades": 6, "taker_buy_quote": 355.40255}, {"ts": 1775784900000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 904.26, "quote_volume": 1025.53209, "trades": 12, "taker_buy_quote": 692.86185}, {"ts": 1775784960000, "open": 1.135, "high": 1.137, "low": 1.135, "close": 1.137, "volume": 4513.45, "quote_volume": 5130.09219, "trades": 24, "taker_buy_quote": 4719.58539}, {"ts": 1775785020000, "open": 1.137, "high": 1.138, "low": 1.137, "close": 1.137, "volume": 1544.44, "quote_volume": 1757.15086, "trades": 17, "taker_buy_quote": 456.75906}, {"ts": 1775785080000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 230.0, "quote_volume": 261.51, "trades": 2, "taker_buy_quote": 234.222}, {"ts": 1775785140000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785200000, "open": 1.137, "high": 1.137, "low": 1.135, "close": 1.135, "volume": 2504.1, "quote_volume": 2843.65971, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775785260000, "open": 1.135, "high": 1.136, "low": 1.135, "close": 1.136, "volume": 1042.63, "quote_volume": 1183.98442, "trades": 10, "taker_buy_quote": 1183.98442}, {"ts": 1775785320000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 658.25, "quote_volume": 747.772, "trades": 4, "taker_buy_quote": 602.43216}, {"ts": 1775785380000, "open": 1.136, "high": 1.137, "low": 1.136, "close": 1.136, "volume": 915.81, "quote_volume": 1040.37658, "trades": 7, "taker_buy_quote": 18.66954}, {"ts": 1775785440000, "open": 1.135, "high": 1.135, "low": 1.131, "close": 1.133, "volume": 4122.12, "quote_volume": 4674.65647, "trades": 31, "taker_buy_quote": 1025.01377}, {"ts": 1775785500000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 1340.69, "quote_volume": 1519.92548, "trades": 7, "taker_buy_quote": 1280.88514}, {"ts": 1775785560000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 1480.0, "quote_volume": 1675.63483, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775785620000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 4793.0, "quote_volume": 5430.78666, "trades": 39, "taker_buy_quote": 4497.19466}, {"ts": 1775785680000, "open": 1.133, "high": 1.134, "low": 1.132, "close": 1.132, "volume": 1568.24, "quote_volume": 1776.83557, "trades": 12, "taker_buy_quote": 1247.50789}, {"ts": 1775785740000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 362.0, "quote_volume": 409.784, "trades": 4, "taker_buy_quote": 229.1168}, {"ts": 1775785800000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 488.1, "quote_volume": 552.5292, "trades": 4, "taker_buy_quote": 452.8566}, {"ts": 1775785860000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 202.5, "quote_volume": 229.23, "trades": 2, "taker_buy_quote": 229.23}, {"ts": 1775785920000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 1141.35, "quote_volume": 1292.4297, "trades": 14, "taker_buy_quote": 899.2295}, {"ts": 1775785980000, "open": 1.133, "high": 1.134, "low": 1.132, "close": 1.132, "volume": 931.0, "quote_volume": 1055.454, "trades": 9, "taker_buy_quote": 1002.25}, {"ts": 1775786040000, "open": 1.132, "high": 1.134, "low": 1.132, "close": 1.132, "volume": 2406.53, "quote_volume": 2725.63748, "trades": 20, "taker_buy_quote": 853.48742}, {"ts": 1775786100000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 1210.66, "quote_volume": 1369.73846, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775786160000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 758.58, "quote_volume": 857.95398, "trades": 4, "taker_buy_quote": 449.007}, {"ts": 1775786220000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 26.0, "quote_volume": 29.406, "trades": 2, "taker_buy_quote": 29.406}, {"ts": 1775786280000, "open": 1.13, "high": 1.13, "low": 1.128, "close": 1.13, "volume": 448.62, "quote_volume": 506.55234, "trades": 16, "taker_buy_quote": 416.08403}, {"ts": 1775786340000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 583.36, "quote_volume": 659.1968, "trades": 3, "taker_buy_quote": 659.1968}, {"ts": 1775786400000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 212.62, "quote_volume": 240.2606, "trades": 6, "taker_buy_quote": 184.981}, {"ts": 1775786460000, "open": 1.13, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 849.0, "quote_volume": 959.4862, "trades": 7, "taker_buy_quote": 959.4862}, {"ts": 1775786520000, "open": 1.131, "high": 1.133, "low": 1.131, "close": 1.132, "volume": 4359.61, "quote_volume": 4935.84437, "trades": 32, "taker_buy_quote": 4061.53061}, {"ts": 1775786580000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 124.02, "quote_volume": 140.26662, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775786640000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 198.73, "quote_volume": 224.76363, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775786700000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 219.28, "quote_volume": 248.22496, "trades": 3, "taker_buy_quote": 248.22496}, {"ts": 1775786760000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 372.5, "quote_volume": 421.67, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775786820000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 2302.77, "quote_volume": 2609.03841, "trades": 19, "taker_buy_quote": 2011.9814}, {"ts": 1775786880000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786940000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 1206.92, "quote_volume": 1367.44036, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775787000000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787060000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 2986.17, "quote_volume": 3380.34444, "trades": 18, "taker_buy_quote": 2265.132}, {"ts": 1775787120000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.13, "volume": 242.79, "quote_volume": 274.36817, "trades": 7, "taker_buy_quote": 232.78}, {"ts": 1775787180000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787240000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.128, "volume": 885.9, "quote_volume": 999.33651, "trades": 9, "taker_buy_quote": 379.6848}, {"ts": 1775787300000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787360000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.128, "volume": 27.47, "quote_volume": 30.99662, "trades": 4, "taker_buy_quote": 11.80934}, {"ts": 1775787420000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 207.71, "quote_volume": 234.29688, "trades": 2, "taker_buy_quote": 234.29688}, {"ts": 1775787480000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.127, "volume": 5236.86, "quote_volume": 5899.32369, "trades": 75, "taker_buy_quote": 3072.67033}, {"ts": 1775787540000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787600000, "open": 1.127, "high": 1.128, "low": 1.127, "close": 1.128, "volume": 471.44, "quote_volume": 531.7621, "trades": 6, "taker_buy_quote": 531.7621}, {"ts": 1775787660000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 114.31, "quote_volume": 128.94168, "trades": 2, "taker_buy_quote": 128.94168}, {"ts": 1775787720000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 1112.73, "quote_volume": 1255.15944, "trades": 6, "taker_buy_quote": 221.2572}, {"ts": 1775787780000, "open": 1.128, "high": 1.128, "low": 1.127, "close": 1.128, "volume": 635.85, "quote_volume": 717.15154, "trades": 4, "taker_buy_quote": 198.62952}, {"ts": 1775787840000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787900000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 228.9, "quote_volume": 258.1992, "trades": 3, "taker_buy_quote": 258.1992}, {"ts": 1775787960000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 114.34, "quote_volume": 128.97552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775788020000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788080000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 175.99, "quote_volume": 198.51672, "trades": 4, "taker_buy_quote": 198.51672}, {"ts": 1775788140000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788200000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788260000, "open": 1.129, "high": 1.129, "low": 1.127, "close": 1.127, "volume": 402.75, "quote_volume": 454.38337, "trades": 10, "taker_buy_quote": 112.9}, {"ts": 1775788320000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 402.25, "quote_volume": 453.738, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775788380000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 1135.43, "quote_volume": 1281.90047, "trades": 10, "taker_buy_quote": 1281.90047}, {"ts": 1775788440000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788500000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788560000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 5.32, "quote_volume": 6.00628, "trades": 1, "taker_buy_quote": 6.00628}, {"ts": 1775788620000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 77.38, "quote_volume": 87.28464, "trades": 5, "taker_buy_quote": 6.01224}, {"ts": 1775788680000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 1274.76, "quote_volume": 1437.92928, "trades": 10, "taker_buy_quote": 6.01224}, {"ts": 1775788740000, "open": 1.128, "high": 1.129, "low": 1.128, "close": 1.129, "volume": 476.57, "quote_volume": 537.84153, "trades": 7, "taker_buy_quote": 537.84153}, {"ts": 1775788800000, "open": 1.13, "high": 1.132, "low": 1.13, "close": 1.131, "volume": 3621.3, "quote_volume": 4096.6392, "trades": 34, "taker_buy_quote": 3155.43231}, {"ts": 1775788860000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 4065.99, "quote_volume": 4600.00069, "trades": 34, "taker_buy_quote": 2126.515}, {"ts": 1775788920000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 2777.75, "quote_volume": 3142.47625, "trades": 18, "taker_buy_quote": 1184.998}, {"ts": 1775788980000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789040000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 446.8, "quote_volume": 505.57162, "trades": 4, "taker_buy_quote": 233.192}, {"ts": 1775789100000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 3368.54, "quote_volume": 3809.81874, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775789160000, "open": 1.13, "high": 1.13, "low": 1.129, "close": 1.129, "volume": 502.43, "quote_volume": 567.40478, "trades": 12, "taker_buy_quote": 112.7871}, {"ts": 1775789220000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789280000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 65.42, "quote_volume": 73.85918, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775789340000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 356.08, "quote_volume": 401.65824, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775789400000, "open": 1.127, "high": 1.127, "low": 1.123, "close": 1.124, "volume": 2860.98, "quote_volume": 3216.76672, "trades": 37, "taker_buy_quote": 784.52438}, {"ts": 1775789460000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.125, "volume": 542.64, "quote_volume": 610.13336, "trades": 8, "taker_buy_quote": 610.13336}, {"ts": 1775789520000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 342.4, "quote_volume": 385.2, "trades": 3, "taker_buy_quote": 342.495}, {"ts": 1775789580000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 364.4, "quote_volume": 409.54135, "trades": 5, "taker_buy_quote": 6.0134}, {"ts": 1775789640000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.125, "volume": 430.6, "quote_volume": 484.0033, "trades": 6, "taker_buy_quote": 484.0033}, {"ts": 1775789700000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 549.34, "quote_volume": 618.0075, "trades": 3, "taker_buy_quote": 618.0075}, {"ts": 1775789760000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 4.67, "quote_volume": 5.25375, "trades": 1, "taker_buy_quote": 5.25375}, {"ts": 1775789820000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789880000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 663.01, "quote_volume": 745.22324, "trades": 7, "taker_buy_quote": 231.544}, {"ts": 1775789940000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 1435.03, "quote_volume": 1614.40875, "trades": 12, "taker_buy_quote": 1382.65875}, {"ts": 1775790000000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 10.86, "quote_volume": 12.21198, "trades": 2, "taker_buy_quote": 6.0075}, {"ts": 1775790060000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790120000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 44.44, "quote_volume": 49.995, "trades": 1, "taker_buy_quote": 49.995}, {"ts": 1775790180000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 1008.45, "quote_volume": 1135.5147, "trades": 11, "taker_buy_quote": 1135.5147}, {"ts": 1775790240000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790300000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 90.08, "quote_volume": 101.43008, "trades": 2, "taker_buy_quote": 6.01284}, {"ts": 1775790360000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 141.53, "quote_volume": 159.22125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775790420000, "open": 1.125, "high": 1.127, "low": 1.125, "close": 1.127, "volume": 296.78, "quote_volume": 334.2077, "trades": 6, "taker_buy_quote": 301.9427}, {"ts": 1775790480000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 20.97, "quote_volume": 23.63319, "trades": 1, "taker_buy_quote": 23.63319}, {"ts": 1775790540000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 15.99, "quote_volume": 18.02073, "trades": 3, "taker_buy_quote": 18.02073}, {"ts": 1775790600000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 252.0, "quote_volume": 283.752, "trades": 5, "taker_buy_quote": 283.752}, {"ts": 1775790660000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790720000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 916.05, "quote_volume": 1032.1543, "trades": 7, "taker_buy_quote": 1000.57}, {"ts": 1775790780000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 131.14, "quote_volume": 147.66364, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775790840000, "open": 1.126, "high": 1.126, "low": 1.123, "close": 1.124, "volume": 2937.01, "quote_volume": 3302.00589, "trades": 25, "taker_buy_quote": 1154.77512}, {"ts": 1775790900000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 66.0, "quote_volume": 74.139, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775790960000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 9.0, "quote_volume": 10.107, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775791020000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 2038.64, "quote_volume": 2291.38136, "trades": 16, "taker_buy_quote": 2235.23136}, {"ts": 1775791080000, "open": 1.125, "high": 1.125, "low": 1.123, "close": 1.123, "volume": 1108.0, "quote_volume": 1246.474, "trades": 14, "taker_buy_quote": 1231.875}, {"ts": 1775791140000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 889.67, "quote_volume": 999.98908, "trades": 5, "taker_buy_quote": 999.98908}, {"ts": 1775791200000, "open": 1.123, "high": 1.123, "low": 1.121, "close": 1.121, "volume": 2266.26, "quote_volume": 2543.46981, "trades": 31, "taker_buy_quote": 99.95823}, {"ts": 1775791260000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 1328.52, "quote_volume": 1491.09475, "trades": 19, "taker_buy_quote": 1252.60243}, {"ts": 1775791320000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 551.11, "quote_volume": 618.34542, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775791380000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 918.0, "quote_volume": 1030.34515, "trades": 7, "taker_buy_quote": 1001.17315}, {"ts": 1775791440000, "open": 1.122, "high": 1.122, "low": 1.12, "close": 1.121, "volume": 1567.45, "quote_volume": 1757.01005, "trades": 23, "taker_buy_quote": 549.63678}, {"ts": 1775791500000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791560000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 2658.14, "quote_volume": 2983.12908, "trades": 19, "taker_buy_quote": 2037.32796}, {"ts": 1775791620000, "open": 1.122, "high": 1.122, "low": 1.121, "close": 1.122, "volume": 473.99, "quote_volume": 531.54615, "trades": 5, "taker_buy_quote": 115.96992}, {"ts": 1775791680000, "open": 1.121, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 451.48, "quote_volume": 506.05808, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775791740000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 6.17, "quote_volume": 6.9104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775791800000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 161.5, "quote_volume": 181.0415, "trades": 2, "taker_buy_quote": 181.0415}, {"ts": 1775791860000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.122, "volume": 535.05, "quote_volume": 600.03205, "trades": 6, "taker_buy_quote": 501.328}, {"ts": 1775791920000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791980000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 288.3, "quote_volume": 323.4726, "trades": 6, "taker_buy_quote": 323.4726}, {"ts": 1775792040000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 2722.8, "quote_volume": 3058.6354, "trades": 30, "taker_buy_quote": 2842.17715}, {"ts": 1775792100000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 221.9, "quote_volume": 249.0154, "trades": 3, "taker_buy_quote": 48.9628}, {"ts": 1775792160000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 281.77, "quote_volume": 316.42771, "trades": 4, "taker_buy_quote": 316.42771}, {"ts": 1775792220000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792280000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 300.43, "quote_volume": 337.38289, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775792340000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 1078.92, "quote_volume": 1213.13062, "trades": 22, "taker_buy_quote": 535.54812}, {"ts": 1775792400000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792460000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792520000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 130.5, "quote_volume": 146.682, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775792580000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 1748.57, "quote_volume": 1964.59261, "trades": 21, "taker_buy_quote": 1715.7695}, {"ts": 1775792640000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 361.03, "quote_volume": 405.07566, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775792700000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792760000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 333.52, "quote_volume": 374.42079, "trades": 4, "taker_buy_quote": 6.00805}, {"ts": 1775792820000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 818.0, "quote_volume": 919.226, "trades": 8, "taker_buy_quote": 919.226}, {"ts": 1775792880000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 685.25, "quote_volume": 769.53575, "trades": 6, "taker_buy_quote": 769.53575}, {"ts": 1775792940000, "open": 1.122, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 366.12, "quote_volume": 410.65164, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775793000000, "open": 1.122, "high": 1.122, "low": 1.12, "close": 1.12, "volume": 897.52, "quote_volume": 1006.65858, "trades": 8, "taker_buy_quote": 695.25852}, {"ts": 1775793060000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.122, "volume": 2072.14, "quote_volume": 2323.67777, "trades": 21, "taker_buy_quote": 2323.67777}, {"ts": 1775793120000, "open": 1.121, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 1175.02, "quote_volume": 1316.63482, "trades": 9, "taker_buy_quote": 6.00856}, {"ts": 1775793180000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 1437.96, "quote_volume": 1611.2105, "trades": 15, "taker_buy_quote": 835.5321}, {"ts": 1775793240000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 226.38, "quote_volume": 253.77198, "trades": 9, "taker_buy_quote": 158.48698}, {"ts": 1775793300000, "open": 1.121, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 297.8, "quote_volume": 333.8128, "trades": 4, "taker_buy_quote": 100.6658}, {"ts": 1775793360000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 950.45, "quote_volume": 1064.201, "trades": 10, "taker_buy_quote": 675.9424}, {"ts": 1775793420000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 1240.89, "quote_volume": 1390.4828, "trades": 8, "taker_buy_quote": 999.726}, {"ts": 1775793480000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 899.37, "quote_volume": 1007.1279, "trades": 8, "taker_buy_quote": 1007.1279}, {"ts": 1775793540000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 53.57, "quote_volume": 59.9984, "trades": 2, "taker_buy_quote": 59.9984}, {"ts": 1775793600000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 5.55, "quote_volume": 6.216, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775793660000, "open": 1.12, "high": 1.12, "low": 1.117, "close": 1.117, "volume": 1904.29, "quote_volume": 2129.86934, "trades": 21, "taker_buy_quote": 58.47894}, {"ts": 1775793720000, "open": 1.117, "high": 1.119, "low": 1.117, "close": 1.119, "volume": 1290.69, "quote_volume": 1442.8291, "trades": 13, "taker_buy_quote": 597.52048}, {"ts": 1775793780000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 1233.4, "quote_volume": 1380.4156, "trades": 17, "taker_buy_quote": 1380.4156}, {"ts": 1775793840000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 473.43, "quote_volume": 529.29474, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775793900000, "open": 1.117, "high": 1.118, "low": 1.116, "close": 1.117, "volume": 1972.26, "quote_volume": 2203.20292, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775793960000, "open": 1.117, "high": 1.119, "low": 1.116, "close": 1.118, "volume": 4361.96, "quote_volume": 4876.37069, "trades": 39, "taker_buy_quote": 4592.60849}, {"ts": 1775794020000, "open": 1.118, "high": 1.12, "low": 1.118, "close": 1.12, "volume": 1056.83, "quote_volume": 1182.37621, "trades": 38, "taker_buy_quote": 982.63433}, {"ts": 1775794080000, "open": 1.119, "high": 1.12, "low": 1.118, "close": 1.12, "volume": 3162.59, "quote_volume": 3539.33534, "trades": 24, "taker_buy_quote": 2098.70103}, {"ts": 1775794140000, "open": 1.119, "high": 1.12, "low": 1.118, "close": 1.12, "volume": 1722.31, "quote_volume": 1927.25363, "trades": 14, "taker_buy_quote": 418.2708}, {"ts": 1775794200000, "open": 1.12, "high": 1.122, "low": 1.12, "close": 1.122, "volume": 6813.14, "quote_volume": 7637.57929, "trades": 55, "taker_buy_quote": 7463.46557}, {"ts": 1775794260000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794320000, "open": 1.121, "high": 1.122, "low": 1.12, "close": 1.122, "volume": 4890.76, "quote_volume": 5479.30791, "trades": 22, "taker_buy_quote": 386.884}, {"ts": 1775794380000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.122, "volume": 1703.38, "quote_volume": 1909.844, "trades": 15, "taker_buy_quote": 1260.35902}, {"ts": 1775794440000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 768.32, "quote_volume": 861.28672, "trades": 6, "taker_buy_quote": 344.147}, {"ts": 1775794500000, "open": 1.121, "high": 1.123, "low": 1.121, "close": 1.123, "volume": 1667.83, "quote_volume": 1871.22439, "trades": 22, "taker_buy_quote": 1671.01379}, {"ts": 1775794560000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.125, "volume": 3060.91, "quote_volume": 3442.65199, "trades": 44, "taker_buy_quote": 2451.09127}, {"ts": 1775794620000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.125, "volume": 1820.99, "quote_volume": 2047.12152, "trades": 21, "taker_buy_quote": 1020.089}, {"ts": 1775794680000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794740000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 67.0, "quote_volume": 75.308, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775794800000, "open": 1.124, "high": 1.126, "low": 1.124, "close": 1.125, "volume": 1049.4, "quote_volume": 1180.39694, "trades": 19, "taker_buy_quote": 938.26869}, {"ts": 1775794860000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.125, "volume": 908.4, "quote_volume": 1022.00746, "trades": 11, "taker_buy_quote": 559.18246}, {"ts": 1775794920000, "open": 1.126, "high": 1.129, "low": 1.126, "close": 1.128, "volume": 884.53, "quote_volume": 997.758, "trades": 25, "taker_buy_quote": 935.8308}, {"ts": 1775794980000, "open": 1.128, "high": 1.128, "low": 1.127, "close": 1.128, "volume": 984.4, "quote_volume": 1110.1637, "trades": 11, "taker_buy_quote": 549.336}, {"ts": 1775795040000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.127, "volume": 3395.64, "quote_volume": 3826.70868, "trades": 19, "taker_buy_quote": 1631.07329}, {"ts": 1775795100000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 980.53, "quote_volume": 1106.03784, "trades": 10, "taker_buy_quote": 805.80936}, {"ts": 1775795160000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 159.81, "quote_volume": 180.26568, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775795220000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795280000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.127, "volume": 1043.0, "quote_volume": 1174.73565, "trades": 10, "taker_buy_quote": 350.497}, {"ts": 1775795340000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 468.03, "quote_volume": 527.35911, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775795400000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 66.9, "quote_volume": 75.3294, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775795460000, "open": 1.127, "high": 1.129, "low": 1.127, "close": 1.128, "volume": 2853.0, "quote_volume": 3217.9398, "trades": 35, "taker_buy_quote": 3217.9398}, {"ts": 1775795520000, "open": 1.128, "high": 1.13, "low": 1.128, "close": 1.13, "volume": 3323.46, "quote_volume": 3751.27897, "trades": 32, "taker_buy_quote": 2789.02902}, {"ts": 1775795580000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.128, "volume": 752.57, "quote_volume": 849.13962, "trades": 9, "taker_buy_quote": 537.91314}, {"ts": 1775795640000, "open": 1.127, "high": 1.128, "low": 1.127, "close": 1.128, "volume": 167.98, "quote_volume": 189.46213, "trades": 2, "taker_buy_quote": 167.69976}, {"ts": 1775795700000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795760000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.128, "volume": 604.35, "quote_volume": 682.23115, "trades": 9, "taker_buy_quote": 591.99115}, {"ts": 1775795820000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 244.62, "quote_volume": 276.17598, "trades": 3, "taker_buy_quote": 43.60198}, {"ts": 1775795880000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 19.31, "quote_volume": 21.80099, "trades": 1, "taker_buy_quote": 21.80099}, {"ts": 1775795940000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 19.31, "quote_volume": 21.80099, "trades": 1, "taker_buy_quote": 21.80099}, {"ts": 1775796000000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.129, "volume": 579.8, "quote_volume": 654.4048, "trades": 6, "taker_buy_quote": 188.15914}, {"ts": 1775796060000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796120000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 1900.05, "quote_volume": 2143.2564, "trades": 13, "taker_buy_quote": 170.22648}, {"ts": 1775796180000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 4555.59, "quote_volume": 5138.70552, "trades": 6, "taker_buy_quote": 5138.70552}, {"ts": 1775796240000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 395.39, "quote_volume": 445.99992, "trades": 4, "taker_buy_quote": 427.9632}, {"ts": 1775796300000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796360000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 1333.95, "quote_volume": 1506.02955, "trades": 10, "taker_buy_quote": 1506.02955}, {"ts": 1775796420000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 42.39, "quote_volume": 47.85831, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775796480000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 175.77, "quote_volume": 198.44433, "trades": 2, "taker_buy_quote": 13.72864}, {"ts": 1775796540000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 480.02, "quote_volume": 541.94258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775796600000, "open": 1.128, "high": 1.128, "low": 1.127, "close": 1.127, "volume": 1527.33, "quote_volume": 1721.72619, "trades": 14, "taker_buy_quote": 232.162}, {"ts": 1775796660000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796720000, "open": 1.128, "high": 1.13, "low": 1.128, "close": 1.13, "volume": 1345.05, "quote_volume": 1519.13391, "trades": 15, "taker_buy_quote": 1286.35391}, {"ts": 1775796780000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.13, "volume": 639.84, "quote_volume": 723.34298, "trades": 11, "taker_buy_quote": 366.19518}, {"ts": 1775796840000, "open": 1.13, "high": 1.13, "low": 1.129, "close": 1.129, "volume": 226.88, "quote_volume": 256.15291, "trades": 4, "taker_buy_quote": 6.0907}, {"ts": 1775796900000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 28.28, "quote_volume": 31.89984, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775796960000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 90.0, "quote_volume": 101.61, "trades": 1, "taker_buy_quote": 101.61}, {"ts": 1775797020000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.128, "volume": 182.79, "quote_volume": 206.20012, "trades": 4, "taker_buy_quote": 14.677}, {"ts": 1775797080000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797140000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 372.5, "quote_volume": 420.18, "trades": 2, "taker_buy_quote": 420.18}, {"ts": 1775797200000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 5.06, "quote_volume": 5.71274, "trades": 1, "taker_buy_quote": 5.71274}, {"ts": 1775797260000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 221.52, "quote_volume": 249.65304, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775797320000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 366.38, "quote_volume": 412.58828, "trades": 7, "taker_buy_quote": 151.05226}, {"ts": 1775797380000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797440000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 223.75, "quote_volume": 251.9425, "trades": 2, "taker_buy_quote": 251.9425}, {"ts": 1775797500000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797560000, "open": 1.126, "high": 1.126, "low": 1.125, "close": 1.125, "volume": 273.97, "quote_volume": 308.42225, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775797620000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 88.96, "quote_volume": 99.99104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775797680000, "open": 1.124, "high": 1.124, "low": 1.122, "close": 1.122, "volume": 322.0, "quote_volume": 361.65557, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775797740000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 410.66, "quote_volume": 461.14446, "trades": 15, "taker_buy_quote": 431.16462}, {"ts": 1775797800000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 360.57, "quote_volume": 405.00907, "trades": 5, "taker_buy_quote": 99.99104}, {"ts": 1775797860000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 91.29, "quote_volume": 102.60996, "trades": 2, "taker_buy_quote": 102.60996}, {"ts": 1775797920000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 286.28, "quote_volume": 321.77872, "trades": 4, "taker_buy_quote": 321.77872}, {"ts": 1775797980000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 39.08, "quote_volume": 43.88684, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775798040000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798100000, "open": 1.123, "high": 1.123, "low": 1.121, "close": 1.121, "volume": 499.14, "quote_volume": 559.94352, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775798160000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798220000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 1300.32, "quote_volume": 1459.47854, "trades": 10, "taker_buy_quote": 1266.1355}, {"ts": 1775798280000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 9.14, "quote_volume": 10.25508, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775798340000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 210.11, "quote_volume": 235.74342, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775798400000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 655.35, "quote_volume": 736.16405, "trades": 8, "taker_buy_quote": 514.63489}, {"ts": 1775798460000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 712.83, "quote_volume": 801.22092, "trades": 3, "taker_buy_quote": 801.22092}, {"ts": 1775798520000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 44.48, "quote_volume": 49.99552, "trades": 1, "taker_buy_quote": 49.99552}, {"ts": 1775798580000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 206.0, "quote_volume": 231.544, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775798640000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 229.51, "quote_volume": 257.96924, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775798700000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.125, "volume": 625.61, "quote_volume": 703.75228, "trades": 5, "taker_buy_quote": 637.47}, {"ts": 1775798760000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 5998.15, "quote_volume": 6759.30203, "trades": 24, "taker_buy_quote": 6285.81047}, {"ts": 1775798820000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798880000, "open": 1.125, "high": 1.126, "low": 1.124, "close": 1.124, "volume": 3435.05, "quote_volume": 3864.52873, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775798940000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 111.72, "quote_volume": 125.46156, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775799000000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 309.9, "quote_volume": 348.0177, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775799060000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 1724.0, "quote_volume": 1937.4035, "trades": 12, "taker_buy_quote": 1937.4035}, {"ts": 1775799120000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 100.19, "quote_volume": 112.61356, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775799180000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 818.04, "quote_volume": 920.295, "trades": 7, "taker_buy_quote": 281.4525}, {"ts": 1775799240000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 206.0, "quote_volume": 231.75, "trades": 1, "taker_buy_quote": 231.75}, {"ts": 1775799300000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 475.58, "quote_volume": 535.0275, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775799360000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.125, "volume": 324.23, "quote_volume": 364.53718, "trades": 7, "taker_buy_quote": 115.4925}, {"ts": 1775799420000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 49.98, "quote_volume": 56.2275, "trades": 2, "taker_buy_quote": 56.2275}, {"ts": 1775799480000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799540000, "open": 1.125, "high": 1.127, "low": 1.125, "close": 1.127, "volume": 804.99, "quote_volume": 907.08161, "trades": 12, "taker_buy_quote": 858.06819}, {"ts": 1775799600000, "open": 1.128, "high": 1.128, "low": 1.127, "close": 1.127, "volume": 674.37, "quote_volume": 760.43596, "trades": 10, "taker_buy_quote": 474.85416}, {"ts": 1775799660000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 1127.32, "quote_volume": 1269.37882, "trades": 8, "taker_buy_quote": 104.14898}, {"ts": 1775799720000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 93.69, "quote_volume": 105.40125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775799780000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799840000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799900000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 89.51, "quote_volume": 100.78826, "trades": 2, "taker_buy_quote": 100.78826}, {"ts": 1775799960000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 399.16, "quote_volume": 449.45416, "trades": 3, "taker_buy_quote": 231.956}, {"ts": 1775800020000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800080000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 8.88, "quote_volume": 10.00776, "trades": 1, "taker_buy_quote": 10.00776}, {"ts": 1775800140000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800200000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800260000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800320000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800380000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 206.0, "quote_volume": 232.162, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775800440000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 32.73, "quote_volume": 36.88671, "trades": 2, "taker_buy_quote": 36.88671}, {"ts": 1775800500000, "open": 1.126, "high": 1.128, "low": 1.126, "close": 1.127, "volume": 7481.2, "quote_volume": 8429.3348, "trades": 34, "taker_buy_quote": 8112.09833}, {"ts": 1775800560000, "open": 1.126, "high": 1.126, "low": 1.125, "close": 1.125, "volume": 1005.88, "quote_volume": 1132.21191, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775800620000, "open": 1.126, "high": 1.126, "low": 1.125, "close": 1.125, "volume": 38.63, "quote_volume": 43.48875, "trades": 3, "taker_buy_quote": 33.78}, {"ts": 1775800680000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800740000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 547.92, "quote_volume": 616.95792, "trades": 8, "taker_buy_quote": 385.00192}, {"ts": 1775800800000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 166.89, "quote_volume": 187.75125, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775800860000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 1545.84, "quote_volume": 1737.74055, "trades": 13, "taker_buy_quote": 51.86136}, {"ts": 1775800920000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 719.12, "quote_volume": 808.98791, "trades": 11, "taker_buy_quote": 808.98791}, {"ts": 1775800980000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801040000, "open": 1.125, "high": 1.126, "low": 1.124, "close": 1.126, "volume": 810.57, "quote_volume": 911.97843, "trades": 16, "taker_buy_quote": 902.78411}, {"ts": 1775801100000, "open": 1.126, "high": 1.126, "low": 1.124, "close": 1.124, "volume": 1579.52, "quote_volume": 1776.94246, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775801160000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801220000, "open": 1.124, "high": 1.127, "low": 1.124, "close": 1.127, "volume": 4404.03, "quote_volume": 4956.66505, "trades": 47, "taker_buy_quote": 4559.89853}, {"ts": 1775801280000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 375.37, "quote_volume": 422.29125, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775801340000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 79.59, "quote_volume": 89.53875, "trades": 2, "taker_buy_quote": 18.66375}, {"ts": 1775801400000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 100.0, "quote_volume": 112.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775801460000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 344.87, "quote_volume": 387.63388, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775801520000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801580000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 819.62, "quote_volume": 920.53326, "trades": 8, "taker_buy_quote": 112.4}, {"ts": 1775801640000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 1018.9, "quote_volume": 1145.2436, "trades": 9, "taker_buy_quote": 1145.2436}, {"ts": 1775801700000, "open": 1.124, "high": 1.124, "low": 1.122, "close": 1.122, "volume": 3826.65, "quote_volume": 4297.1793, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775801760000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 16.57, "quote_volume": 18.59154, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775801820000, "open": 1.123, "high": 1.125, "low": 1.122, "close": 1.123, "volume": 8866.86, "quote_volume": 9959.76172, "trades": 71, "taker_buy_quote": 8213.36915}, {"ts": 1775801880000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 3338.1, "quote_volume": 3745.3482, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775801940000, "open": 1.122, "high": 1.122, "low": 1.12, "close": 1.12, "volume": 1464.36, "quote_volume": 1641.03635, "trades": 19, "taker_buy_quote": 236.47632}, {"ts": 1775802000000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 55.2, "quote_volume": 61.7688, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775802060000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 14.65, "quote_volume": 16.40227, "trades": 2, "taker_buy_quote": 16.40227}, {"ts": 1775802120000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802180000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 1128.0, "quote_volume": 1264.37157, "trades": 11, "taker_buy_quote": 1264.37157}, {"ts": 1775802240000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802300000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 508.56, "quote_volume": 570.09576, "trades": 4, "taker_buy_quote": 15.89578}, {"ts": 1775802360000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 323.0, "quote_volume": 361.76, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775802420000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 1127.0, "quote_volume": 1264.03175, "trades": 13, "taker_buy_quote": 1033.10575}, {"ts": 1775802480000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802540000, "open": 1.122, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 464.87, "quote_volume": 521.13586, "trades": 11, "taker_buy_quote": 18.61398}, {"ts": 1775802600000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802660000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802720000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802780000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802840000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802900000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802960000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 232.0, "quote_volume": 259.61693, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775803020000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803080000, "open": 1.119, "high": 1.12, "low": 1.118, "close": 1.118, "volume": 2916.66, "quote_volume": 3264.32784, "trades": 35, "taker_buy_quote": 2399.4719}, {"ts": 1775803140000, "open": 1.118, "high": 1.121, "low": 1.118, "close": 1.121, "volume": 546.28, "quote_volume": 611.50906, "trades": 10, "taker_buy_quote": 355.82252}, {"ts": 1775803200000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 514.28, "quote_volume": 575.8149, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775803260000, "open": 1.119, "high": 1.121, "low": 1.119, "close": 1.121, "volume": 2332.17, "quote_volume": 2612.01026, "trades": 26, "taker_buy_quote": 2522.30003}, {"ts": 1775803320000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 743.48, "quote_volume": 832.03496, "trades": 12, "taker_buy_quote": 206.62335}, {"ts": 1775803380000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803440000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 1309.51, "quote_volume": 1465.08849, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775803500000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803560000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 45.38, "quote_volume": 50.74162, "trades": 5, "taker_buy_quote": 7.58682}, {"ts": 1775803620000, "open": 1.118, "high": 1.118, "low": 1.116, "close": 1.117, "volume": 7825.99, "quote_volume": 8743.91694, "trades": 68, "taker_buy_quote": 3826.68841}, {"ts": 1775803680000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803740000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 865.98, "quote_volume": 966.30268, "trades": 7, "taker_buy_quote": 30.28824}, {"ts": 1775803800000, "open": 1.115, "high": 1.116, "low": 1.113, "close": 1.113, "volume": 4315.03, "quote_volume": 4811.05205, "trades": 31, "taker_buy_quote": 3414.96072}, {"ts": 1775803860000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 149.03, "quote_volume": 165.91723, "trades": 2, "taker_buy_quote": 52.17976}, {"ts": 1775803920000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803980000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 188.49, "quote_volume": 209.97786, "trades": 5, "taker_buy_quote": 60.0446}, {"ts": 1775804040000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.115, "volume": 26.24, "quote_volume": 29.25308, "trades": 2, "taker_buy_quote": 29.25308}, {"ts": 1775804100000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 314.42, "quote_volume": 350.5783, "trades": 6, "taker_buy_quote": 350.5783}, {"ts": 1775804160000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804220000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804280000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804340000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804400000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 2116.85, "quote_volume": 2363.2797, "trades": 29, "taker_buy_quote": 2363.2797}, {"ts": 1775804460000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 205.02, "quote_volume": 229.00233, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775804520000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 35.8, "quote_volume": 39.95276, "trades": 3, "taker_buy_quote": 29.9088}, {"ts": 1775804580000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804640000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 296.85, "quote_volume": 331.58145, "trades": 4, "taker_buy_quote": 145.60095}, {"ts": 1775804700000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804760000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804820000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804880000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 13.34, "quote_volume": 14.90078, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775804940000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805000000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 360.0, "quote_volume": 402.48, "trades": 4, "taker_buy_quote": 402.48}, {"ts": 1775805060000, "open": 1.118, "high": 1.118, "low": 1.116, "close": 1.116, "volume": 1120.49, "quote_volume": 1251.86172, "trades": 10, "taker_buy_quote": 353.7352}, {"ts": 1775805120000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 525.9, "quote_volume": 587.4303, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775805180000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805240000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 210.44, "quote_volume": 235.06148, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775805300000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 12.96, "quote_volume": 14.46783, "trades": 2, "taker_buy_quote": 4.99299}, {"ts": 1775805360000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 287.04, "quote_volume": 320.62368, "trades": 2, "taker_buy_quote": 320.62368}, {"ts": 1775805420000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.117, "volume": 516.49, "quote_volume": 576.73233, "trades": 6, "taker_buy_quote": 230.102}, {"ts": 1775805480000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805540000, "open": 1.117, "high": 1.117, "low": 1.115, "close": 1.117, "volume": 1553.64, "quote_volume": 1733.92317, "trades": 18, "taker_buy_quote": 83.67447}, {"ts": 1775805600000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 559.47, "quote_volume": 624.36852, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775805660000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805720000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 2031.89, "quote_volume": 2266.67799, "trades": 16, "taker_buy_quote": 1250.63424}, {"ts": 1775805780000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805840000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 685.49, "quote_volume": 765.69233, "trades": 7, "taker_buy_quote": 765.69233}, {"ts": 1775805900000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 5732.67, "quote_volume": 6399.32361, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775805960000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806020000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806080000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806140000, "open": 1.117, "high": 1.117, "low": 1.115, "close": 1.115, "volume": 8674.0, "quote_volume": 9673.65067, "trades": 17, "taker_buy_quote": 283.87438}, {"ts": 1775806200000, "open": 1.114, "high": 1.116, "low": 1.114, "close": 1.116, "volume": 4987.9, "quote_volume": 5562.05659, "trades": 40, "taker_buy_quote": 5500.87099}, {"ts": 1775806260000, "open": 1.115, "high": 1.115, "low": 1.113, "close": 1.113, "volume": 1266.06, "quote_volume": 1410.6742, "trades": 15, "taker_buy_quote": 407.3764}, {"ts": 1775806320000, "open": 1.114, "high": 1.116, "low": 1.114, "close": 1.116, "volume": 528.27, "quote_volume": 588.76511, "trades": 10, "taker_buy_quote": 588.76511}, {"ts": 1775806380000, "open": 1.116, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 1877.87, "quote_volume": 2096.75803, "trades": 17, "taker_buy_quote": 1896.65923}, {"ts": 1775806440000, "open": 1.117, "high": 1.118, "low": 1.117, "close": 1.118, "volume": 3260.97, "quote_volume": 3645.55999, "trades": 26, "taker_buy_quote": 3603.1475}, {"ts": 1775806500000, "open": 1.118, "high": 1.119, "low": 1.117, "close": 1.117, "volume": 5482.72, "quote_volume": 6132.44074, "trades": 34, "taker_buy_quote": 4215.16172}, {"ts": 1775806560000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 30.89, "quote_volume": 34.51862, "trades": 3, "taker_buy_quote": 16.19982}, {"ts": 1775806620000, "open": 1.117, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 1956.08, "quote_volume": 2186.07936, "trades": 12, "taker_buy_quote": 1502.386}, {"ts": 1775806680000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806740000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 2593.11, "quote_volume": 2896.50387, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775806800000, "open": 1.117, "high": 1.119, "low": 1.117, "close": 1.118, "volume": 6528.43, "quote_volume": 7297.05653, "trades": 47, "taker_buy_quote": 5666.87322}, {"ts": 1775806860000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806920000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 25.6, "quote_volume": 28.5952, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775806980000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807040000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 900.93, "quote_volume": 1006.33881, "trades": 8, "taker_buy_quote": 31.52174}, {"ts": 1775807100000, "open": 1.117, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 3238.03, "quote_volume": 3619.73251, "trades": 20, "taker_buy_quote": 3419.756}, {"ts": 1775807160000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 996.79, "quote_volume": 1113.41443, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775807220000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 2614.4, "quote_volume": 2920.2848, "trades": 3, "taker_buy_quote": 2920.2848}, {"ts": 1775807280000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 159.1, "quote_volume": 177.7147, "trades": 2, "taker_buy_quote": 6.86955}, {"ts": 1775807340000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 1128.48, "quote_volume": 1259.39015, "trades": 16, "taker_buy_quote": 73.76291}, {"ts": 1775807400000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 91.77, "quote_volume": 102.41532, "trades": 2, "taker_buy_quote": 102.41532}, {"ts": 1775807460000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 751.18, "quote_volume": 837.5657, "trades": 10, "taker_buy_quote": 644.68185}, {"ts": 1775807520000, "open": 1.115, "high": 1.115, "low": 1.113, "close": 1.113, "volume": 1489.5, "quote_volume": 1658.5252, "trades": 19, "taker_buy_quote": 285.3077}, {"ts": 1775807580000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 1152.2, "quote_volume": 1282.3986, "trades": 8, "taker_buy_quote": 1282.3986}, {"ts": 1775807640000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 184.42, "quote_volume": 205.07504, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775807700000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 3671.32, "quote_volume": 4084.50779, "trades": 35, "taker_buy_quote": 1581.90735}, {"ts": 1775807760000, "open": 1.112, "high": 1.113, "low": 1.111, "close": 1.113, "volume": 1366.19, "quote_volume": 1520.09312, "trades": 23, "taker_buy_quote": 1235.35103}, {"ts": 1775807820000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 13.0, "quote_volume": 14.469, "trades": 3, "taker_buy_quote": 14.469}, {"ts": 1775807880000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 768.31, "quote_volume": 854.5122, "trades": 9, "taker_buy_quote": 210.85324}, {"ts": 1775807940000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 568.69, "quote_volume": 633.00185, "trades": 8, "taker_buy_quote": 633.00185}, {"ts": 1775808000000, "open": 1.114, "high": 1.114, "low": 1.112, "close": 1.112, "volume": 1755.98, "quote_volume": 1954.36501, "trades": 7, "taker_buy_quote": 328.70798}, {"ts": 1775808060000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808120000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 287.87, "quote_volume": 320.60582, "trades": 6, "taker_buy_quote": 196.21996}, {"ts": 1775808180000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808240000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 206.0, "quote_volume": 229.278, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775808300000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 2347.16, "quote_volume": 2615.748, "trades": 16, "taker_buy_quote": 2484.4631}, {"ts": 1775808360000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 80.18, "quote_volume": 89.27052, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775808420000, "open": 1.115, "high": 1.115, "low": 1.113, "close": 1.113, "volume": 210.11, "quote_volume": 233.91305, "trades": 5, "taker_buy_quote": 33.79565}, {"ts": 1775808480000, "open": 1.113, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 137.79, "quote_volume": 153.40519, "trades": 2, "taker_buy_quote": 50.04088}, {"ts": 1775808540000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 458.12, "quote_volume": 510.34568, "trades": 5, "taker_buy_quote": 510.34568}, {"ts": 1775808600000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808660000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 3947.79, "quote_volume": 4401.12659, "trades": 18, "taker_buy_quote": 3921.19311}, {"ts": 1775808720000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 109.2, "quote_volume": 121.6488, "trades": 1, "taker_buy_quote": 121.6488}, {"ts": 1775808780000, "open": 1.113, "high": 1.113, "low": 1.111, "close": 1.112, "volume": 2281.32, "quote_volume": 2537.44391, "trades": 25, "taker_buy_quote": 950.17064}, {"ts": 1775808840000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 430.1, "quote_volume": 478.2712, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775808900000, "open": 1.112, "high": 1.113, "low": 1.112, "close": 1.113, "volume": 61.25, "quote_volume": 68.15496, "trades": 2, "taker_buy_quote": 50.04048}, {"ts": 1775808960000, "open": 1.112, "high": 1.113, "low": 1.111, "close": 1.112, "volume": 2635.77, "quote_volume": 2930.78977, "trades": 25, "taker_buy_quote": 1872.37247}, {"ts": 1775809020000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809080000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 310.99, "quote_volume": 346.13187, "trades": 4, "taker_buy_quote": 346.13187}, {"ts": 1775809140000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 16.54, "quote_volume": 18.40902, "trades": 1, "taker_buy_quote": 18.40902}, {"ts": 1775809200000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809260000, "open": 1.113, "high": 1.113, "low": 1.112, "close": 1.112, "volume": 207.7, "quote_volume": 230.97691, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775809320000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 16.52, "quote_volume": 18.37024, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775809380000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809440000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809500000, "open": 1.112, "high": 1.112, "low": 1.112, "close": 1.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809560000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 801.67, "quote_volume": 892.25871, "trades": 8, "taker_buy_quote": 821.71677}, {"ts": 1775809620000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 29.5, "quote_volume": 32.863, "trades": 5, "taker_buy_quote": 32.863}, {"ts": 1775809680000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 2678.82, "quote_volume": 2981.52666, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775809740000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809800000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809860000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 822.34, "quote_volume": 916.08676, "trades": 7, "taker_buy_quote": 916.08676}, {"ts": 1775809920000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809980000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 80.16, "quote_volume": 89.3784, "trades": 6, "taker_buy_quote": 89.3784}, {"ts": 1775810040000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 980.65, "quote_volume": 1093.42475, "trades": 3, "taker_buy_quote": 1093.42475}, {"ts": 1775810100000, "open": 1.116, "high": 1.118, "low": 1.116, "close": 1.118, "volume": 4720.47, "quote_volume": 5274.57909, "trades": 31, "taker_buy_quote": 5274.57909}, {"ts": 1775810160000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810220000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 274.37, "quote_volume": 306.74566, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775810280000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 1958.86, "quote_volume": 2193.40164, "trades": 18, "taker_buy_quote": 2193.40164}, {"ts": 1775810340000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 235.7, "quote_volume": 263.7483, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775810400000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 550.85, "quote_volume": 616.40115, "trades": 6, "taker_buy_quote": 23.76756}, {"ts": 1775810460000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 594.41, "quote_volume": 665.14479, "trades": 5, "taker_buy_quote": 307.37811}, {"ts": 1775810520000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 610.32, "quote_volume": 682.50426, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775810580000, "open": 1.118, "high": 1.118, "low": 1.117, "close": 1.117, "volume": 490.5, "quote_volume": 548.1649, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775810640000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 347.92, "quote_volume": 388.62664, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775810700000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 8.97, "quote_volume": 10.01052, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775810760000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810820000, "open": 1.115, "high": 1.115, "low": 1.112, "close": 1.113, "volume": 2012.56, "quote_volume": 2242.34707, "trades": 24, "taker_buy_quote": 546.05373}, {"ts": 1775810880000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 401.99, "quote_volume": 447.41487, "trades": 4, "taker_buy_quote": 169.16487}, {"ts": 1775810940000, "open": 1.113, "high": 1.113, "low": 1.113, "close": 1.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811000000, "open": 1.112, "high": 1.113, "low": 1.11, "close": 1.111, "volume": 4121.93, "quote_volume": 4582.1199, "trades": 34, "taker_buy_quote": 3406.54905}, {"ts": 1775811060000, "open": 1.111, "high": 1.111, "low": 1.111, "close": 1.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811120000, "open": 1.111, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 966.25, "quote_volume": 1073.22065, "trades": 13, "taker_buy_quote": 579.11986}, {"ts": 1775811180000, "open": 1.11, "high": 1.111, "low": 1.109, "close": 1.111, "volume": 6726.83, "quote_volume": 7465.91397, "trades": 30, "taker_buy_quote": 983.50307}, {"ts": 1775811240000, "open": 1.11, "high": 1.111, "low": 1.11, "close": 1.111, "volume": 11.15, "quote_volume": 12.3811, "trades": 2, "taker_buy_quote": 5.1106}, {"ts": 1775811300000, "open": 1.111, "high": 1.113, "low": 1.111, "close": 1.111, "volume": 10386.24, "quote_volume": 11553.18786, "trades": 41, "taker_buy_quote": 8451.61167}, {"ts": 1775811360000, "open": 1.112, "high": 1.114, "low": 1.111, "close": 1.114, "volume": 6772.39, "quote_volume": 7538.20612, "trades": 37, "taker_buy_quote": 5589.38321}, {"ts": 1775811420000, "open": 1.113, "high": 1.115, "low": 1.113, "close": 1.114, "volume": 7399.15, "quote_volume": 8244.85513, "trades": 44, "taker_buy_quote": 6138.65383}, {"ts": 1775811480000, "open": 1.114, "high": 1.114, "low": 1.113, "close": 1.114, "volume": 1371.96, "quote_volume": 1528.34098, "trades": 8, "taker_buy_quote": 706.92212}, {"ts": 1775811540000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 7.04, "quote_volume": 7.84256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775811600000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 312.2, "quote_volume": 347.7908, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775811660000, "open": 1.114, "high": 1.115, "low": 1.114, "close": 1.114, "volume": 1203.35, "quote_volume": 1340.53707, "trades": 9, "taker_buy_quote": 5.76455}, {"ts": 1775811720000, "open": 1.114, "high": 1.114, "low": 1.114, "close": 1.114, "volume": 330.0, "quote_volume": 367.62, "trades": 3, "taker_buy_quote": 367.62}, {"ts": 1775811780000, "open": 1.115, "high": 1.116, "low": 1.115, "close": 1.116, "volume": 707.48, "quote_volume": 788.84492, "trades": 6, "taker_buy_quote": 788.84492}, {"ts": 1775811840000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 518.27, "quote_volume": 578.38932, "trades": 4, "taker_buy_quote": 578.38932}, {"ts": 1775811900000, "open": 1.115, "high": 1.115, "low": 1.115, "close": 1.115, "volume": 4.71, "quote_volume": 5.25165, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775811960000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 357.95, "quote_volume": 399.82515, "trades": 7, "taker_buy_quote": 88.19832}, {"ts": 1775812020000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 99.21, "quote_volume": 110.81757, "trades": 2, "taker_buy_quote": 101.647}, {"ts": 1775812080000, "open": 1.116, "high": 1.116, "low": 1.115, "close": 1.115, "volume": 274.41, "quote_volume": 306.15604, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775812140000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 1391.39, "quote_volume": 1552.79124, "trades": 8, "taker_buy_quote": 1552.79124}, {"ts": 1775812200000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 85.12, "quote_volume": 94.99392, "trades": 2, "taker_buy_quote": 94.99392}, {"ts": 1775812260000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812320000, "open": 1.116, "high": 1.116, "low": 1.116, "close": 1.116, "volume": 585.45, "quote_volume": 653.3622, "trades": 3, "taker_buy_quote": 653.3622}, {"ts": 1775812380000, "open": 1.117, "high": 1.117, "low": 1.116, "close": 1.116, "volume": 4388.75, "quote_volume": 4902.01225, "trades": 16, "taker_buy_quote": 1472.41823}, {"ts": 1775812440000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 23.52, "quote_volume": 26.27184, "trades": 2, "taker_buy_quote": 26.27184}, {"ts": 1775812500000, "open": 1.117, "high": 1.118, "low": 1.117, "close": 1.118, "volume": 903.0, "quote_volume": 1008.71916, "trades": 7, "taker_buy_quote": 837.71763}, {"ts": 1775812560000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 1405.37, "quote_volume": 1571.20366, "trades": 11, "taker_buy_quote": 1114.55656}, {"ts": 1775812620000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 412.95, "quote_volume": 461.6781, "trades": 6, "taker_buy_quote": 461.6781}, {"ts": 1775812680000, "open": 1.118, "high": 1.122, "low": 1.118, "close": 1.121, "volume": 1229.48, "quote_volume": 1377.36489, "trades": 26, "taker_buy_quote": 1304.90675}, {"ts": 1775812740000, "open": 1.12, "high": 1.122, "low": 1.119, "close": 1.121, "volume": 3414.92, "quote_volume": 3825.19117, "trades": 22, "taker_buy_quote": 473.25924}, {"ts": 1775812800000, "open": 1.12, "high": 1.121, "low": 1.119, "close": 1.119, "volume": 2553.29, "quote_volume": 2858.83753, "trades": 34, "taker_buy_quote": 417.58371}, {"ts": 1775812860000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 464.84, "quote_volume": 520.15596, "trades": 3, "taker_buy_quote": 520.15596}, {"ts": 1775812920000, "open": 1.118, "high": 1.119, "low": 1.117, "close": 1.117, "volume": 2000.94, "quote_volume": 2237.01617, "trades": 24, "taker_buy_quote": 1164.05756}, {"ts": 1775812980000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 113.89, "quote_volume": 127.32902, "trades": 3, "taker_buy_quote": 127.32902}, {"ts": 1775813040000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 701.67, "quote_volume": 784.46706, "trades": 9, "taker_buy_quote": 764.79026}, {"ts": 1775813100000, "open": 1.118, "high": 1.118, "low": 1.116, "close": 1.117, "volume": 1937.2, "quote_volume": 2163.77216, "trades": 22, "taker_buy_quote": 243.724}, {"ts": 1775813160000, "open": 1.117, "high": 1.117, "low": 1.117, "close": 1.117, "volume": 30.02, "quote_volume": 33.53234, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775813220000, "open": 1.118, "high": 1.12, "low": 1.118, "close": 1.12, "volume": 457.8, "quote_volume": 512.03134, "trades": 8, "taker_buy_quote": 512.03134}, {"ts": 1775813280000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 1155.61, "quote_volume": 1295.02852, "trades": 12, "taker_buy_quote": 826.27451}, {"ts": 1775813340000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 113.81, "quote_volume": 127.71262, "trades": 6, "taker_buy_quote": 127.71262}, {"ts": 1775813400000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 832.87, "quote_volume": 934.71452, "trades": 18, "taker_buy_quote": 223.90374}, {"ts": 1775813460000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813520000, "open": 1.121, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 1182.19, "quote_volume": 1324.23734, "trades": 14, "taker_buy_quote": 534.1728}, {"ts": 1775813580000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 525.99, "quote_volume": 589.53765, "trades": 9, "taker_buy_quote": 589.53765}, {"ts": 1775813640000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 149.4, "quote_volume": 167.4774, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775813700000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 10.86, "quote_volume": 12.17406, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775813760000, "open": 1.122, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 2872.93, "quote_volume": 3221.70291, "trades": 20, "taker_buy_quote": 870.53736}, {"ts": 1775813820000, "open": 1.121, "high": 1.123, "low": 1.121, "close": 1.122, "volume": 389.23, "quote_volume": 436.67605, "trades": 6, "taker_buy_quote": 325.73673}, {"ts": 1775813880000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 319.91, "quote_volume": 358.93902, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775813940000, "open": 1.122, "high": 1.123, "low": 1.121, "close": 1.121, "volume": 1484.71, "quote_volume": 1666.15989, "trades": 17, "taker_buy_quote": 1153.62704}, {"ts": 1775814000000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814060000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 276.23, "quote_volume": 309.65383, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775814120000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814180000, "open": 1.122, "high": 1.122, "low": 1.12, "close": 1.12, "volume": 907.07, "quote_volume": 1017.02185, "trades": 9, "taker_buy_quote": 450.1972}, {"ts": 1775814240000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 326.35, "quote_volume": 365.83835, "trades": 3, "taker_buy_quote": 365.83835}, {"ts": 1775814300000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 435.59, "quote_volume": 488.29639, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775814360000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814420000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 44.5, "quote_volume": 49.85, "trades": 2, "taker_buy_quote": 11.21}, {"ts": 1775814480000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 206.0, "quote_volume": 230.926, "trades": 1, "taker_buy_quote": 230.926}, {"ts": 1775814540000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 235.91, "quote_volume": 264.2192, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775814600000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 656.46, "quote_volume": 735.2352, "trades": 6, "taker_buy_quote": 436.072}, {"ts": 1775814660000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 266.68, "quote_volume": 298.6816, "trades": 2, "taker_buy_quote": 118.72}, {"ts": 1775814720000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 107.07, "quote_volume": 119.81133, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775814780000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 216.79, "quote_volume": 242.8048, "trades": 4, "taker_buy_quote": 242.8048}, {"ts": 1775814840000, "open": 1.12, "high": 1.121, "low": 1.118, "close": 1.118, "volume": 2705.48, "quote_volume": 3028.07796, "trades": 20, "taker_buy_quote": 1001.03884}, {"ts": 1775814900000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 965.27, "quote_volume": 1079.80939, "trades": 11, "taker_buy_quote": 1001.24753}, {"ts": 1775814960000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 116.61, "quote_volume": 130.48659, "trades": 5, "taker_buy_quote": 130.48659}, {"ts": 1775815020000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 118.72, "quote_volume": 132.84768, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775815080000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 341.12, "quote_volume": 382.14786, "trades": 13, "taker_buy_quote": 382.14786}, {"ts": 1775815140000, "open": 1.121, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 1722.2, "quote_volume": 1930.4075, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775815200000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 193.82, "quote_volume": 217.0784, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775815260000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 452.7, "quote_volume": 506.59361, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775815320000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815380000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 2411.13, "quote_volume": 2702.25291, "trades": 14, "taker_buy_quote": 1438.14605}, {"ts": 1775815440000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 1219.77, "quote_volume": 1367.36217, "trades": 5, "taker_buy_quote": 741.03705}, {"ts": 1775815500000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 1765.62, "quote_volume": 1979.26002, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775815560000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 1048.64, "quote_volume": 1175.52544, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775815620000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 5.39, "quote_volume": 6.0368, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775815680000, "open": 1.12, "high": 1.12, "low": 1.118, "close": 1.118, "volume": 612.12, "quote_volume": 684.78967, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775815740000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 44.8, "quote_volume": 50.0864, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775815800000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 44.6, "quote_volume": 49.9074, "trades": 1, "taker_buy_quote": 49.9074}, {"ts": 1775815860000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815920000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815980000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 1447.27, "quote_volume": 1619.38868, "trades": 11, "taker_buy_quote": 1347.70122}, {"ts": 1775816040000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 22.34, "quote_volume": 24.97612, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775816100000, "open": 1.118, "high": 1.119, "low": 1.117, "close": 1.117, "volume": 484.97, "quote_volume": 542.23299, "trades": 4, "taker_buy_quote": 499.8205}, {"ts": 1775816160000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 390.5, "quote_volume": 436.579, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775816220000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 35.94, "quote_volume": 40.21686, "trades": 1, "taker_buy_quote": 40.21686}, {"ts": 1775816280000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 1964.0, "quote_volume": 2198.06465, "trades": 12, "taker_buy_quote": 2198.06465}, {"ts": 1775816340000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 3441.89, "quote_volume": 3854.05335, "trades": 13, "taker_buy_quote": 1609.4848}, {"ts": 1775816400000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 1798.25, "quote_volume": 2013.78178, "trades": 10, "taker_buy_quote": 1724.8336}, {"ts": 1775816460000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 372.5, "quote_volume": 417.2, "trades": 2, "taker_buy_quote": 417.2}, {"ts": 1775816520000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816580000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 500.0, "quote_volume": 560.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775816640000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816700000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 50.0, "quote_volume": 56.0, "trades": 1, "taker_buy_quote": 56.0}, {"ts": 1775816760000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 1096.75, "quote_volume": 1229.45675, "trades": 6, "taker_buy_quote": 1229.45675}, {"ts": 1775816820000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 5.73, "quote_volume": 6.42333, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775816880000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 1634.88, "quote_volume": 1831.0656, "trades": 14, "taker_buy_quote": 303.7216}, {"ts": 1775816940000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 56.0, "quote_volume": 62.72, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775817000000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 1133.38, "quote_volume": 1269.25222, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775817060000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 293.16, "quote_volume": 328.11087, "trades": 7, "taker_buy_quote": 303.1236}, {"ts": 1775817120000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 13.39, "quote_volume": 14.9968, "trades": 1, "taker_buy_quote": 14.9968}, {"ts": 1775817180000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817240000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 1755.11, "quote_volume": 1963.69934, "trades": 10, "taker_buy_quote": 126.15606}, {"ts": 1775817300000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 1140.21, "quote_volume": 1275.89499, "trades": 5, "taker_buy_quote": 1275.89499}, {"ts": 1775817360000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 1295.59, "quote_volume": 1450.8878, "trades": 10, "taker_buy_quote": 1450.8878}, {"ts": 1775817420000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 22.08, "quote_volume": 24.70752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775817480000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 672.69, "quote_volume": 752.74011, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775817540000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 1028.78, "quote_volume": 1151.88108, "trades": 9, "taker_buy_quote": 1151.88108}, {"ts": 1775817600000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 372.66, "quote_volume": 417.00654, "trades": 2, "taker_buy_quote": 186.49254}, {"ts": 1775817660000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817720000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 488.13, "quote_volume": 546.21747, "trades": 4, "taker_buy_quote": 546.21747}, {"ts": 1775817780000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 352.83, "quote_volume": 395.1696, "trades": 4, "taker_buy_quote": 395.1696}, {"ts": 1775817840000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 1502.99, "quote_volume": 1682.46081, "trades": 11, "taker_buy_quote": 1036.59639}, {"ts": 1775817900000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 859.07, "quote_volume": 962.1584, "trades": 12, "taker_buy_quote": 713.6864}, {"ts": 1775817960000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 2737.7, "quote_volume": 3067.079, "trades": 19, "taker_buy_quote": 1886.5766}, {"ts": 1775818020000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 2142.22, "quote_volume": 2399.1076, "trades": 18, "taker_buy_quote": 1379.056}, {"ts": 1775818080000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 105.73, "quote_volume": 118.4176, "trades": 1, "taker_buy_quote": 118.4176}, {"ts": 1775818140000, "open": 1.12, "high": 1.121, "low": 1.118, "close": 1.119, "volume": 4736.5, "quote_volume": 5303.67238, "trades": 37, "taker_buy_quote": 4479.66118}, {"ts": 1775818200000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 1580.24, "quote_volume": 1769.41392, "trades": 15, "taker_buy_quote": 846.83822}, {"ts": 1775818260000, "open": 1.121, "high": 1.122, "low": 1.12, "close": 1.12, "volume": 4605.15, "quote_volume": 5163.11095, "trades": 35, "taker_buy_quote": 3819.85695}, {"ts": 1775818320000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 3380.49, "quote_volume": 3789.93013, "trades": 21, "taker_buy_quote": 2502.66341}, {"ts": 1775818380000, "open": 1.121, "high": 1.125, "low": 1.121, "close": 1.123, "volume": 5306.63, "quote_volume": 5958.44041, "trades": 35, "taker_buy_quote": 3680.55302}, {"ts": 1775818440000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 1209.83, "quote_volume": 1359.1559, "trades": 8, "taker_buy_quote": 898.91681}, {"ts": 1775818500000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 1724.56, "quote_volume": 1935.60052, "trades": 14, "taker_buy_quote": 41.13549}, {"ts": 1775818560000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 857.55, "quote_volume": 962.98, "trades": 3, "taker_buy_quote": 908.3947}, {"ts": 1775818620000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 3832.78, "quote_volume": 4304.81894, "trades": 19, "taker_buy_quote": 3987.23454}, {"ts": 1775818680000, "open": 1.123, "high": 1.125, "low": 1.123, "close": 1.124, "volume": 6341.59, "quote_volume": 7127.8747, "trades": 27, "taker_buy_quote": 4736.71082}, {"ts": 1775818740000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 1438.42, "quote_volume": 1615.60908, "trades": 12, "taker_buy_quote": 898.66342}, {"ts": 1775818800000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 2403.65, "quote_volume": 2699.34958, "trades": 12, "taker_buy_quote": 2562.28743}, {"ts": 1775818860000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 206.0, "quote_volume": 231.338, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775818920000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 797.38, "quote_volume": 894.66036, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775818980000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 8.91, "quote_volume": 9.98811, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775819040000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819100000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 68.67, "quote_volume": 76.97907, "trades": 1, "taker_buy_quote": 76.97907}, {"ts": 1775819160000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 6.89, "quote_volume": 7.7168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775819220000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 136.52, "quote_volume": 152.9024, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775819280000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 2012.19, "quote_volume": 2255.64654, "trades": 13, "taker_buy_quote": 2247.19054}, {"ts": 1775819340000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 1404.68, "quote_volume": 1577.11475, "trades": 16, "taker_buy_quote": 1577.11475}, {"ts": 1775819400000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 323.9, "quote_volume": 363.7397, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775819460000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 988.44, "quote_volume": 1110.39807, "trades": 12, "taker_buy_quote": 804.33295}, {"ts": 1775819520000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 1004.51, "quote_volume": 1129.66324, "trades": 8, "taker_buy_quote": 899.794}, {"ts": 1775819580000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.125, "volume": 1403.42, "quote_volume": 1578.03808, "trades": 13, "taker_buy_quote": 1463.45752}, {"ts": 1775819640000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 13.06, "quote_volume": 14.67944, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775819700000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 337.84, "quote_volume": 379.73216, "trades": 2, "taker_buy_quote": 162.8676}, {"ts": 1775819760000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 152.0, "quote_volume": 170.848, "trades": 4, "taker_buy_quote": 81.4338}, {"ts": 1775819820000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 178.2, "quote_volume": 200.2968, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775819880000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 599.85, "quote_volume": 674.2314, "trades": 6, "taker_buy_quote": 431.26756}, {"ts": 1775819940000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 3337.29, "quote_volume": 3750.11933, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775820000000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 212.12, "quote_volume": 238.21076, "trades": 2, "taker_buy_quote": 238.21076}, {"ts": 1775820060000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 12.23, "quote_volume": 13.72206, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775820120000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820180000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 2098.95, "quote_volume": 2356.91485, "trades": 14, "taker_buy_quote": 2356.91485}, {"ts": 1775820240000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 1581.54, "quote_volume": 1776.90589, "trades": 8, "taker_buy_quote": 921.15172}, {"ts": 1775820300000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 1673.59, "quote_volume": 1880.38516, "trades": 6, "taker_buy_quote": 460.45784}, {"ts": 1775820360000, "open": 1.123, "high": 1.124, "low": 1.122, "close": 1.122, "volume": 6096.11, "quote_volume": 6844.41251, "trades": 33, "taker_buy_quote": 898.51391}, {"ts": 1775820420000, "open": 1.122, "high": 1.122, "low": 1.12, "close": 1.122, "volume": 2853.44, "quote_volume": 3198.01992, "trades": 22, "taker_buy_quote": 897.20077}, {"ts": 1775820480000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 1601.73, "quote_volume": 1797.7424, "trades": 14, "taker_buy_quote": 1720.48148}, {"ts": 1775820540000, "open": 1.123, "high": 1.124, "low": 1.122, "close": 1.122, "volume": 3228.58, "quote_volume": 3624.87695, "trades": 27, "taker_buy_quote": 1547.31508}, {"ts": 1775820600000, "open": 1.123, "high": 1.124, "low": 1.122, "close": 1.123, "volume": 3981.99, "quote_volume": 4471.43616, "trades": 25, "taker_buy_quote": 2396.37046}, {"ts": 1775820660000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820720000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 475.24, "quote_volume": 533.26428, "trades": 7, "taker_buy_quote": 50.535}, {"ts": 1775820780000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 567.65, "quote_volume": 637.47095, "trades": 5, "taker_buy_quote": 637.47095}, {"ts": 1775820840000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 132.56, "quote_volume": 148.86488, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775820900000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 1196.22, "quote_volume": 1344.91208, "trades": 10, "taker_buy_quote": 900.46756}, {"ts": 1775820960000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 423.21, "quote_volume": 475.68804, "trades": 6, "taker_buy_quote": 89.29056}, {"ts": 1775821020000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 114.79, "quote_volume": 128.90917, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821080000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 1449.96, "quote_volume": 1628.89908, "trades": 11, "taker_buy_quote": 1416.22534}, {"ts": 1775821140000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 388.85, "quote_volume": 437.0674, "trades": 6, "taker_buy_quote": 330.65832}, {"ts": 1775821200000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 161.12, "quote_volume": 180.93776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821260000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 399.67, "quote_volume": 448.65101, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775821320000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 30.28, "quote_volume": 33.97416, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775821380000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 89.08, "quote_volume": 99.94776, "trades": 1, "taker_buy_quote": 99.94776}, {"ts": 1775821440000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 517.51, "quote_volume": 580.64622, "trades": 4, "taker_buy_quote": 162.70122}, {"ts": 1775821500000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 198.41, "quote_volume": 222.61602, "trades": 5, "taker_buy_quote": 222.61602}, {"ts": 1775821560000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 88.05, "quote_volume": 98.7921, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821620000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 35.0, "quote_volume": 39.27, "trades": 2, "taker_buy_quote": 39.27}, {"ts": 1775821680000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 7.63, "quote_volume": 8.56086, "trades": 1, "taker_buy_quote": 8.56086}, {"ts": 1775821740000, "open": 1.122, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 360.87, "quote_volume": 404.77624, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775821800000, "open": 1.121, "high": 1.121, "low": 1.119, "close": 1.119, "volume": 3764.46, "quote_volume": 4216.13508, "trades": 32, "taker_buy_quote": 223.5762}, {"ts": 1775821860000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 1093.72, "quote_volume": 1224.67268, "trades": 6, "taker_buy_quote": 1224.67268}, {"ts": 1775821920000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821980000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 178.56, "quote_volume": 200.03184, "trades": 5, "taker_buy_quote": 200.03184}, {"ts": 1775822040000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 34.45, "quote_volume": 38.54955, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775822100000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822160000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.118, "volume": 1298.94, "quote_volume": 1452.25461, "trades": 15, "taker_buy_quote": 1226.87084}, {"ts": 1775822220000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822280000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822340000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822400000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 340.48, "quote_volume": 380.99712, "trades": 4, "taker_buy_quote": 380.99712}, {"ts": 1775822460000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822520000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 413.06, "quote_volume": 462.6272, "trades": 7, "taker_buy_quote": 462.6272}, {"ts": 1775822580000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822640000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822700000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822760000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822820000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 79.97, "quote_volume": 89.5664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775822880000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 579.61, "quote_volume": 649.74281, "trades": 6, "taker_buy_quote": 649.74281}, {"ts": 1775822940000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 398.95, "quote_volume": 447.8966, "trades": 10, "taker_buy_quote": 397.8554}, {"ts": 1775823000000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 16.22, "quote_volume": 18.19884, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775823060000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 394.05, "quote_volume": 442.51815, "trades": 6, "taker_buy_quote": 423.29239}, {"ts": 1775823120000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 115.2, "quote_volume": 129.4848, "trades": 4, "taker_buy_quote": 129.4848}, {"ts": 1775823180000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 64.05, "quote_volume": 71.9922, "trades": 1, "taker_buy_quote": 71.9922}, {"ts": 1775823240000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 778.21, "quote_volume": 874.70169, "trades": 7, "taker_buy_quote": 650.35764}, {"ts": 1775823300000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823360000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 3298.15, "quote_volume": 3704.17244, "trades": 21, "taker_buy_quote": 1469.40244}, {"ts": 1775823420000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 2447.14, "quote_volume": 2747.83769, "trades": 13, "taker_buy_quote": 1992.32553}, {"ts": 1775823480000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 1615.99, "quote_volume": 1814.67321, "trades": 14, "taker_buy_quote": 1814.67321}, {"ts": 1775823540000, "open": 1.124, "high": 1.127, "low": 1.124, "close": 1.125, "volume": 2826.94, "quote_volume": 3180.85733, "trades": 30, "taker_buy_quote": 2833.34713}, {"ts": 1775823600000, "open": 1.125, "high": 1.126, "low": 1.124, "close": 1.126, "volume": 1857.82, "quote_volume": 2089.75888, "trades": 15, "taker_buy_quote": 900.594}, {"ts": 1775823660000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 9.0, "quote_volume": 10.125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775823720000, "open": 1.126, "high": 1.127, "low": 1.124, "close": 1.124, "volume": 4509.57, "quote_volume": 5077.15635, "trades": 31, "taker_buy_quote": 3464.68185}, {"ts": 1775823780000, "open": 1.124, "high": 1.124, "low": 1.122, "close": 1.122, "volume": 465.2, "quote_volume": 522.41321, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775823840000, "open": 1.121, "high": 1.122, "low": 1.119, "close": 1.122, "volume": 4437.72, "quote_volume": 4970.74571, "trades": 31, "taker_buy_quote": 971.92978}, {"ts": 1775823900000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 570.64, "quote_volume": 640.82872, "trades": 9, "taker_buy_quote": 640.82872}, {"ts": 1775823960000, "open": 1.122, "high": 1.122, "low": 1.121, "close": 1.122, "volume": 473.41, "quote_volume": 530.90752, "trades": 6, "taker_buy_quote": 231.132}, {"ts": 1775824020000, "open": 1.123, "high": 1.126, "low": 1.123, "close": 1.126, "volume": 2260.18, "quote_volume": 2543.41163, "trades": 34, "taker_buy_quote": 1555.90805}, {"ts": 1775824080000, "open": 1.127, "high": 1.127, "low": 1.124, "close": 1.126, "volume": 6151.72, "quote_volume": 6921.3922, "trades": 69, "taker_buy_quote": 2708.31632}, {"ts": 1775824140000, "open": 1.125, "high": 1.13, "low": 1.125, "close": 1.127, "volume": 12284.58, "quote_volume": 13850.09551, "trades": 70, "taker_buy_quote": 9028.52361}, {"ts": 1775824200000, "open": 1.128, "high": 1.131, "low": 1.122, "close": 1.127, "volume": 18504.78, "quote_volume": 20845.84057, "trades": 168, "taker_buy_quote": 11200.62747}, {"ts": 1775824260000, "open": 1.128, "high": 1.131, "low": 1.128, "close": 1.131, "volume": 7479.86, "quote_volume": 8452.71217, "trades": 55, "taker_buy_quote": 4219.24339}, {"ts": 1775824320000, "open": 1.13, "high": 1.13, "low": 1.129, "close": 1.13, "volume": 1153.24, "quote_volume": 1302.05108, "trades": 14, "taker_buy_quote": 23.7413}, {"ts": 1775824380000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 206.0, "quote_volume": 232.78, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775824440000, "open": 1.13, "high": 1.131, "low": 1.129, "close": 1.129, "volume": 1822.39, "quote_volume": 2059.03586, "trades": 14, "taker_buy_quote": 911.76586}, {"ts": 1775824500000, "open": 1.129, "high": 1.13, "low": 1.128, "close": 1.13, "volume": 1070.13, "quote_volume": 1208.65827, "trades": 10, "taker_buy_quote": 903.78513}, {"ts": 1775824560000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 92.53, "quote_volume": 104.5589, "trades": 2, "taker_buy_quote": 104.5589}, {"ts": 1775824620000, "open": 1.13, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 5433.35, "quote_volume": 6141.50704, "trades": 32, "taker_buy_quote": 3647.78914}, {"ts": 1775824680000, "open": 1.13, "high": 1.132, "low": 1.13, "close": 1.132, "volume": 8844.94, "quote_volume": 10004.45452, "trades": 45, "taker_buy_quote": 7366.67593}, {"ts": 1775824740000, "open": 1.131, "high": 1.136, "low": 1.131, "close": 1.136, "volume": 12081.79, "quote_volume": 13702.21986, "trades": 61, "taker_buy_quote": 11969.18763}, {"ts": 1775824800000, "open": 1.137, "high": 1.137, "low": 1.136, "close": 1.136, "volume": 248.18, "quote_volume": 281.94128, "trades": 6, "taker_buy_quote": 256.94928}, {"ts": 1775824860000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 123.22, "quote_volume": 139.97792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775824920000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 3008.89, "quote_volume": 3418.06745, "trades": 16, "taker_buy_quote": 298.26816}, {"ts": 1775824980000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 1172.45, "quote_volume": 1330.73075, "trades": 6, "taker_buy_quote": 372.8021}, {"ts": 1775825040000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 2921.43, "quote_volume": 3311.2496, "trades": 26, "taker_buy_quote": 2065.57795}, {"ts": 1775825100000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 236.82, "quote_volume": 268.25998, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775825160000, "open": 1.132, "high": 1.132, "low": 1.13, "close": 1.13, "volume": 277.01, "quote_volume": 313.2762, "trades": 12, "taker_buy_quote": 39.62}, {"ts": 1775825220000, "open": 1.13, "high": 1.133, "low": 1.13, "close": 1.132, "volume": 2222.8, "quote_volume": 2515.9803, "trades": 24, "taker_buy_quote": 1822.8001}, {"ts": 1775825280000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 754.44, "quote_volume": 853.27164, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775825340000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.13, "volume": 46.0, "quote_volume": 52.02101, "trades": 3, "taker_buy_quote": 46.38231}, {"ts": 1775825400000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 637.46, "quote_volume": 720.96726, "trades": 7, "taker_buy_quote": 720.96726}, {"ts": 1775825460000, "open": 1.132, "high": 1.133, "low": 1.131, "close": 1.132, "volume": 997.84, "quote_volume": 1129.59305, "trades": 13, "taker_buy_quote": 1102.63001}, {"ts": 1775825520000, "open": 1.132, "high": 1.136, "low": 1.132, "close": 1.135, "volume": 4014.69, "quote_volume": 4555.67278, "trades": 41, "taker_buy_quote": 4306.52893}, {"ts": 1775825580000, "open": 1.135, "high": 1.136, "low": 1.134, "close": 1.134, "volume": 9307.68, "quote_volume": 10562.86635, "trades": 83, "taker_buy_quote": 9247.31763}, {"ts": 1775825640000, "open": 1.133, "high": 1.134, "low": 1.132, "close": 1.134, "volume": 4783.04, "quote_volume": 5420.65645, "trades": 51, "taker_buy_quote": 4026.07402}, {"ts": 1775825700000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 3400.48, "quote_volume": 3854.26121, "trades": 31, "taker_buy_quote": 2629.19363}, {"ts": 1775825760000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 2429.34, "quote_volume": 2756.29039, "trades": 19, "taker_buy_quote": 786.90685}, {"ts": 1775825820000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 3028.99, "quote_volume": 3436.79245, "trades": 21, "taker_buy_quote": 3086.59057}, {"ts": 1775825880000, "open": 1.135, "high": 1.135, "low": 1.132, "close": 1.132, "volume": 1662.23, "quote_volume": 1885.6964, "trades": 19, "taker_buy_quote": 622.1616}, {"ts": 1775825940000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 208.75, "quote_volume": 236.34916, "trades": 2, "taker_buy_quote": 236.34916}, {"ts": 1775826000000, "open": 1.133, "high": 1.133, "low": 1.129, "close": 1.129, "volume": 1353.59, "quote_volume": 1529.69873, "trades": 16, "taker_buy_quote": 960.54985}, {"ts": 1775826060000, "open": 1.13, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 1333.65, "quote_volume": 1508.1455, "trades": 13, "taker_buy_quote": 1508.1455}, {"ts": 1775826120000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 1662.57, "quote_volume": 1881.1923, "trades": 12, "taker_buy_quote": 1881.1923}, {"ts": 1775826180000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 893.87, "quote_volume": 1011.51137, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775826240000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 1527.08, "quote_volume": 1728.96155, "trades": 13, "taker_buy_quote": 816.12989}, {"ts": 1775826300000, "open": 1.134, "high": 1.135, "low": 1.133, "close": 1.135, "volume": 4656.29, "quote_volume": 5283.143, "trades": 28, "taker_buy_quote": 3516.72734}, {"ts": 1775826360000, "open": 1.136, "high": 1.142, "low": 1.135, "close": 1.138, "volume": 54559.03, "quote_volume": 62159.86739, "trades": 251, "taker_buy_quote": 35406.85885}, {"ts": 1775826420000, "open": 1.139, "high": 1.145, "low": 1.139, "close": 1.14, "volume": 47083.08, "quote_volume": 53759.94031, "trades": 269, "taker_buy_quote": 25207.83709}, {"ts": 1775826480000, "open": 1.139, "high": 1.14, "low": 1.134, "close": 1.136, "volume": 33507.36, "quote_volume": 38116.28159, "trades": 133, "taker_buy_quote": 5423.15832}, {"ts": 1775826540000, "open": 1.137, "high": 1.139, "low": 1.136, "close": 1.136, "volume": 3150.22, "quote_volume": 3584.65473, "trades": 24, "taker_buy_quote": 3465.70417}, {"ts": 1775826600000, "open": 1.136, "high": 1.137, "low": 1.136, "close": 1.136, "volume": 2169.36, "quote_volume": 2465.70557, "trades": 13, "taker_buy_quote": 1367.67979}, {"ts": 1775826660000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826720000, "open": 1.137, "high": 1.139, "low": 1.137, "close": 1.138, "volume": 2177.46, "quote_volume": 2478.55743, "trades": 10, "taker_buy_quote": 2268.56879}, {"ts": 1775826780000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 1363.45, "quote_volume": 1550.24265, "trades": 13, "taker_buy_quote": 679.15284}, {"ts": 1775826840000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 206.0, "quote_volume": 234.222, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775826900000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 627.74, "quote_volume": 713.10426, "trades": 5, "taker_buy_quote": 86.30192}, {"ts": 1775826960000, "open": 1.135, "high": 1.135, "low": 1.132, "close": 1.132, "volume": 12513.53, "quote_volume": 14179.66472, "trades": 53, "taker_buy_quote": 3778.86221}, {"ts": 1775827020000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 2441.5, "quote_volume": 2765.90769, "trades": 14, "taker_buy_quote": 2646.13077}, {"ts": 1775827080000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 68.41, "quote_volume": 77.53773, "trades": 2, "taker_buy_quote": 33.1128}, {"ts": 1775827140000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 16.1, "quote_volume": 18.2574, "trades": 2, "taker_buy_quote": 18.2574}, {"ts": 1775827200000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 44.09, "quote_volume": 49.99806, "trades": 1, "taker_buy_quote": 49.99806}, {"ts": 1775827260000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 217.33, "quote_volume": 246.45222, "trades": 4, "taker_buy_quote": 195.3315}, {"ts": 1775827320000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 60.27, "quote_volume": 68.28591, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775827380000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 50.41, "quote_volume": 57.16494, "trades": 2, "taker_buy_quote": 57.16494}, {"ts": 1775827440000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 412.68, "quote_volume": 467.56644, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775827500000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 100.0, "quote_volume": 113.3, "trades": 1, "taker_buy_quote": 113.3}, {"ts": 1775827560000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827620000, "open": 1.132, "high": 1.132, "low": 1.13, "close": 1.13, "volume": 785.11, "quote_volume": 887.4218, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775827680000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.13, "volume": 319.97, "quote_volume": 361.58378, "trades": 3, "taker_buy_quote": 19.99608}, {"ts": 1775827740000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 824.43, "quote_volume": 931.6059, "trades": 5, "taker_buy_quote": 832.3467}, {"ts": 1775827800000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 1129.11, "quote_volume": 1276.80856, "trades": 10, "taker_buy_quote": 801.04206}, {"ts": 1775827860000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 665.69, "quote_volume": 752.89539, "trades": 8, "taker_buy_quote": 752.89539}, {"ts": 1775827920000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 337.79, "quote_volume": 382.38359, "trades": 8, "taker_buy_quote": 275.85107}, {"ts": 1775827980000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 3236.63, "quote_volume": 3657.54955, "trades": 15, "taker_buy_quote": 2611.56505}, {"ts": 1775828040000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 22.11, "quote_volume": 24.9843, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775828100000, "open": 1.129, "high": 1.13, "low": 1.129, "close": 1.13, "volume": 738.21, "quote_volume": 833.81242, "trades": 15, "taker_buy_quote": 597.78638}, {"ts": 1775828160000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 3161.43, "quote_volume": 3575.58265, "trades": 26, "taker_buy_quote": 996.15619}, {"ts": 1775828220000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 2020.79, "quote_volume": 2287.53959, "trades": 13, "taker_buy_quote": 2159.69151}, {"ts": 1775828280000, "open": 1.133, "high": 1.135, "low": 1.133, "close": 1.135, "volume": 2555.2, "quote_volume": 2896.35191, "trades": 32, "taker_buy_quote": 2635.42985}, {"ts": 1775828340000, "open": 1.135, "high": 1.135, "low": 1.132, "close": 1.132, "volume": 1857.56, "quote_volume": 2105.93526, "trades": 27, "taker_buy_quote": 580.8491}, {"ts": 1775828400000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 276.65, "quote_volume": 313.21196, "trades": 4, "taker_buy_quote": 50.03328}, {"ts": 1775828460000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 757.72, "quote_volume": 857.18194, "trades": 10, "taker_buy_quote": 39.62}, {"ts": 1775828520000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828580000, "open": 1.132, "high": 1.135, "low": 1.132, "close": 1.135, "volume": 7812.46, "quote_volume": 8855.5843, "trades": 41, "taker_buy_quote": 6714.82472}, {"ts": 1775828640000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 3143.41, "quote_volume": 3567.72623, "trades": 9, "taker_buy_quote": 2825.469}, {"ts": 1775828700000, "open": 1.136, "high": 1.137, "low": 1.136, "close": 1.136, "volume": 1148.19, "quote_volume": 1304.36243, "trades": 13, "taker_buy_quote": 622.89875}, {"ts": 1775828760000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828820000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 586.41, "quote_volume": 665.23143, "trades": 11, "taker_buy_quote": 250.79925}, {"ts": 1775828880000, "open": 1.136, "high": 1.138, "low": 1.136, "close": 1.138, "volume": 4159.44, "quote_volume": 4729.48478, "trades": 25, "taker_buy_quote": 4729.48478}, {"ts": 1775828940000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 1070.12, "quote_volume": 1217.79656, "trades": 8, "taker_buy_quote": 449.69208}, {"ts": 1775829000000, "open": 1.137, "high": 1.138, "low": 1.134, "close": 1.134, "volume": 1539.71, "quote_volume": 1750.51338, "trades": 26, "taker_buy_quote": 234.222}, {"ts": 1775829060000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 689.41, "quote_volume": 782.48035, "trades": 10, "taker_buy_quote": 548.67035}, {"ts": 1775829120000, "open": 1.135, "high": 1.136, "low": 1.135, "close": 1.136, "volume": 2147.03, "quote_volume": 2438.09603, "trades": 16, "taker_buy_quote": 985.95657}, {"ts": 1775829180000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 618.0, "quote_volume": 702.048, "trades": 3, "taker_buy_quote": 468.032}, {"ts": 1775829240000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 494.59, "quote_volume": 561.85424, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775829300000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.136, "volume": 629.28, "quote_volume": 714.83648, "trades": 6, "taker_buy_quote": 685.78048}, {"ts": 1775829360000, "open": 1.136, "high": 1.137, "low": 1.136, "close": 1.137, "volume": 576.76, "quote_volume": 655.74734, "trades": 5, "taker_buy_quote": 623.05326}, {"ts": 1775829420000, "open": 1.138, "high": 1.139, "low": 1.138, "close": 1.139, "volume": 30.14, "quote_volume": 34.32066, "trades": 2, "taker_buy_quote": 34.32066}, {"ts": 1775829480000, "open": 1.139, "high": 1.14, "low": 1.139, "close": 1.14, "volume": 4618.84, "quote_volume": 5262.22704, "trades": 24, "taker_buy_quote": 4255.33965}, {"ts": 1775829540000, "open": 1.14, "high": 1.14, "low": 1.138, "close": 1.138, "volume": 1082.59, "quote_volume": 1233.09659, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775829600000, "open": 1.137, "high": 1.138, "low": 1.137, "close": 1.138, "volume": 706.9, "quote_volume": 804.02286, "trades": 10, "taker_buy_quote": 767.75256}, {"ts": 1775829660000, "open": 1.138, "high": 1.139, "low": 1.138, "close": 1.139, "volume": 597.09, "quote_volume": 679.68874, "trades": 10, "taker_buy_quote": 494.0414}, {"ts": 1775829720000, "open": 1.139, "high": 1.141, "low": 1.139, "close": 1.139, "volume": 4348.85, "quote_volume": 4959.00543, "trades": 27, "taker_buy_quote": 3824.03062}, {"ts": 1775829780000, "open": 1.138, "high": 1.139, "low": 1.134, "close": 1.134, "volume": 5211.37, "quote_volume": 5919.37151, "trades": 41, "taker_buy_quote": 888.14106}, {"ts": 1775829840000, "open": 1.134, "high": 1.134, "low": 1.132, "close": 1.133, "volume": 2718.09, "quote_volume": 3079.79627, "trades": 37, "taker_buy_quote": 2240.7799}, {"ts": 1775829900000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 595.79, "quote_volume": 675.24012, "trades": 11, "taker_buy_quote": 152.10342}, {"ts": 1775829960000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 285.19, "quote_volume": 322.75627, "trades": 13, "taker_buy_quote": 45.28}, {"ts": 1775830020000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 852.03, "quote_volume": 963.72018, "trades": 11, "taker_buy_quote": 254.48631}, {"ts": 1775830080000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 1604.05, "quote_volume": 1814.24527, "trades": 12, "taker_buy_quote": 508.24564}, {"ts": 1775830140000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.13, "volume": 533.27, "quote_volume": 602.8011, "trades": 10, "taker_buy_quote": 344.8308}, {"ts": 1775830200000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 305.8, "quote_volume": 345.8598, "trades": 7, "taker_buy_quote": 334.5498}, {"ts": 1775830260000, "open": 1.132, "high": 1.134, "low": 1.132, "close": 1.134, "volume": 1334.71, "quote_volume": 1512.90995, "trades": 12, "taker_buy_quote": 1512.90995}, {"ts": 1775830320000, "open": 1.133, "high": 1.135, "low": 1.133, "close": 1.133, "volume": 3642.38, "quote_volume": 4129.50437, "trades": 34, "taker_buy_quote": 2298.2321}, {"ts": 1775830380000, "open": 1.133, "high": 1.136, "low": 1.133, "close": 1.134, "volume": 5781.7, "quote_volume": 6555.63033, "trades": 49, "taker_buy_quote": 1124.63896}, {"ts": 1775830440000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 384.68, "quote_volume": 436.04224, "trades": 4, "taker_buy_quote": 226.5732}, {"ts": 1775830500000, "open": 1.135, "high": 1.137, "low": 1.135, "close": 1.137, "volume": 1960.82, "quote_volume": 2227.68098, "trades": 21, "taker_buy_quote": 1759.32698}, {"ts": 1775830560000, "open": 1.137, "high": 1.14, "low": 1.137, "close": 1.138, "volume": 4352.07, "quote_volume": 4951.59862, "trades": 37, "taker_buy_quote": 3172.35124}, {"ts": 1775830620000, "open": 1.138, "high": 1.139, "low": 1.138, "close": 1.139, "volume": 2906.64, "quote_volume": 3310.61056, "trades": 11, "taker_buy_quote": 1293.00874}, {"ts": 1775830680000, "open": 1.14, "high": 1.14, "low": 1.139, "close": 1.139, "volume": 2151.8, "quote_volume": 2452.12095, "trades": 16, "taker_buy_quote": 776.989}, {"ts": 1775830740000, "open": 1.139, "high": 1.139, "low": 1.137, "close": 1.137, "volume": 5776.23, "quote_volume": 6572.60412, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775830800000, "open": 1.138, "high": 1.139, "low": 1.137, "close": 1.137, "volume": 1745.92, "quote_volume": 1986.60026, "trades": 24, "taker_buy_quote": 638.74577}, {"ts": 1775830860000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 661.63, "quote_volume": 752.93494, "trades": 9, "taker_buy_quote": 445.1287}, {"ts": 1775830920000, "open": 1.138, "high": 1.139, "low": 1.138, "close": 1.139, "volume": 386.44, "quote_volume": 439.94916, "trades": 3, "taker_buy_quote": 439.94916}, {"ts": 1775830980000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 1408.84, "quote_volume": 1603.25992, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775831040000, "open": 1.138, "high": 1.139, "low": 1.137, "close": 1.139, "volume": 512.91, "quote_volume": 583.96524, "trades": 10, "taker_buy_quote": 458.14123}, {"ts": 1775831100000, "open": 1.139, "high": 1.14, "low": 1.139, "close": 1.139, "volume": 2024.42, "quote_volume": 2306.61116, "trades": 15, "taker_buy_quote": 1065.95093}, {"ts": 1775831160000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 202.5, "quote_volume": 230.6475, "trades": 3, "taker_buy_quote": 230.6475}, {"ts": 1775831220000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 10.1, "quote_volume": 11.514, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775831280000, "open": 1.139, "high": 1.14, "low": 1.139, "close": 1.139, "volume": 910.56, "quote_volume": 1037.24753, "trades": 10, "taker_buy_quote": 505.38009}, {"ts": 1775831340000, "open": 1.139, "high": 1.14, "low": 1.139, "close": 1.14, "volume": 1093.2, "quote_volume": 1245.48726, "trades": 9, "taker_buy_quote": 1230.49802}, {"ts": 1775831400000, "open": 1.141, "high": 1.142, "low": 1.141, "close": 1.142, "volume": 1068.47, "quote_volume": 1219.39287, "trades": 15, "taker_buy_quote": 875.0733}, {"ts": 1775831460000, "open": 1.142, "high": 1.142, "low": 1.141, "close": 1.142, "volume": 3962.87, "quote_volume": 4521.80917, "trades": 10, "taker_buy_quote": 190.98808}, {"ts": 1775831520000, "open": 1.141, "high": 1.141, "low": 1.139, "close": 1.14, "volume": 12101.19, "quote_volume": 13802.45603, "trades": 40, "taker_buy_quote": 998.54112}, {"ts": 1775831580000, "open": 1.141, "high": 1.141, "low": 1.14, "close": 1.14, "volume": 215.02, "quote_volume": 245.12718, "trades": 3, "taker_buy_quote": 239.83758}, {"ts": 1775831640000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 224.97, "quote_volume": 256.4658, "trades": 3, "taker_buy_quote": 249.9792}, {"ts": 1775831700000, "open": 1.14, "high": 1.142, "low": 1.139, "close": 1.142, "volume": 2509.18, "quote_volume": 2862.20699, "trades": 18, "taker_buy_quote": 2397.12249}, {"ts": 1775831760000, "open": 1.141, "high": 1.141, "low": 1.14, "close": 1.14, "volume": 2470.71, "quote_volume": 2818.27304, "trades": 22, "taker_buy_quote": 1176.55356}, {"ts": 1775831820000, "open": 1.14, "high": 1.14, "low": 1.138, "close": 1.14, "volume": 3156.43, "quote_volume": 3594.02305, "trades": 26, "taker_buy_quote": 815.3405}, {"ts": 1775831880000, "open": 1.14, "high": 1.141, "low": 1.14, "close": 1.141, "volume": 364.75, "quote_volume": 415.97216, "trades": 6, "taker_buy_quote": 415.97216}, {"ts": 1775831940000, "open": 1.141, "high": 1.141, "low": 1.14, "close": 1.14, "volume": 240.22, "quote_volume": 273.93166, "trades": 3, "taker_buy_quote": 273.93166}, {"ts": 1775832000000, "open": 1.14, "high": 1.14, "low": 1.139, "close": 1.139, "volume": 227.99, "quote_volume": 259.68947, "trades": 4, "taker_buy_quote": 10.1004}, {"ts": 1775832060000, "open": 1.14, "high": 1.141, "low": 1.14, "close": 1.141, "volume": 1151.1, "quote_volume": 1312.34864, "trades": 7, "taker_buy_quote": 1077.50864}, {"ts": 1775832120000, "open": 1.141, "high": 1.141, "low": 1.137, "close": 1.137, "volume": 7604.23, "quote_volume": 8667.13847, "trades": 60, "taker_buy_quote": 5010.14119}, {"ts": 1775832180000, "open": 1.138, "high": 1.139, "low": 1.138, "close": 1.139, "volume": 1039.06, "quote_volume": 1182.8453, "trades": 9, "taker_buy_quote": 993.2018}, {"ts": 1775832240000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 1790.91, "quote_volume": 2039.84649, "trades": 10, "taker_buy_quote": 1561.54622}, {"ts": 1775832300000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 247.22, "quote_volume": 281.58358, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775832360000, "open": 1.139, "high": 1.14, "low": 1.139, "close": 1.14, "volume": 325.55, "quote_volume": 370.921, "trades": 4, "taker_buy_quote": 370.921}, {"ts": 1775832420000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 200.57, "quote_volume": 228.6498, "trades": 2, "taker_buy_quote": 38.8398}, {"ts": 1775832480000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 374.42, "quote_volume": 426.8388, "trades": 1, "taker_buy_quote": 426.8388}, {"ts": 1775832540000, "open": 1.14, "high": 1.14, "low": 1.139, "close": 1.139, "volume": 899.96, "quote_volume": 1025.15569, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775832600000, "open": 1.139, "high": 1.14, "low": 1.139, "close": 1.14, "volume": 936.22, "quote_volume": 1066.88549, "trades": 9, "taker_buy_quote": 644.95482}, {"ts": 1775832660000, "open": 1.14, "high": 1.14, "low": 1.14, "close": 1.14, "volume": 387.1, "quote_volume": 441.294, "trades": 5, "taker_buy_quote": 350.2422}, {"ts": 1775832720000, "open": 1.141, "high": 1.141, "low": 1.14, "close": 1.141, "volume": 466.74, "quote_volume": 532.53807, "trades": 8, "taker_buy_quote": 518.55027}, {"ts": 1775832780000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832840000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832900000, "open": 1.141, "high": 1.141, "low": 1.14, "close": 1.14, "volume": 323.71, "quote_volume": 369.34786, "trades": 4, "taker_buy_quote": 192.11017}, {"ts": 1775832960000, "open": 1.142, "high": 1.143, "low": 1.142, "close": 1.143, "volume": 2765.16, "quote_volume": 3158.08918, "trades": 28, "taker_buy_quote": 766.87918}, {"ts": 1775833020000, "open": 1.144, "high": 1.145, "low": 1.144, "close": 1.144, "volume": 505.46, "quote_volume": 578.44457, "trades": 16, "taker_buy_quote": 417.60961}, {"ts": 1775833080000, "open": 1.144, "high": 1.144, "low": 1.144, "close": 1.144, "volume": 316.3, "quote_volume": 361.8472, "trades": 7, "taker_buy_quote": 275.704}, {"ts": 1775833140000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 1534.87, "quote_volume": 1757.42615, "trades": 14, "taker_buy_quote": 1566.78365}, {"ts": 1775833200000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 2522.07, "quote_volume": 2887.77015, "trades": 9, "taker_buy_quote": 2005.1011}, {"ts": 1775833260000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 724.91, "quote_volume": 830.02195, "trades": 6, "taker_buy_quote": 546.9894}, {"ts": 1775833320000, "open": 1.145, "high": 1.146, "low": 1.145, "close": 1.145, "volume": 1360.77, "quote_volume": 1558.19109, "trades": 18, "taker_buy_quote": 382.98599}, {"ts": 1775833380000, "open": 1.145, "high": 1.146, "low": 1.145, "close": 1.146, "volume": 2582.76, "quote_volume": 2959.48139, "trades": 19, "taker_buy_quote": 2236.47658}, {"ts": 1775833440000, "open": 1.146, "high": 1.146, "low": 1.145, "close": 1.145, "volume": 833.75, "quote_volume": 954.97464, "trades": 10, "taker_buy_quote": 379.19994}, {"ts": 1775833500000, "open": 1.145, "high": 1.146, "low": 1.144, "close": 1.146, "volume": 2770.89, "quote_volume": 3174.94456, "trades": 24, "taker_buy_quote": 2198.92216}, {"ts": 1775833560000, "open": 1.146, "high": 1.146, "low": 1.145, "close": 1.145, "volume": 247.86, "quote_volume": 284.0057, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775833620000, "open": 1.145, "high": 1.145, "low": 1.144, "close": 1.145, "volume": 1893.39, "quote_volume": 2167.49769, "trades": 16, "taker_buy_quote": 594.12905}, {"ts": 1775833680000, "open": 1.145, "high": 1.146, "low": 1.145, "close": 1.146, "volume": 200.59, "quote_volume": 229.76441, "trades": 5, "taker_buy_quote": 200.13933}, {"ts": 1775833740000, "open": 1.147, "high": 1.147, "low": 1.145, "close": 1.147, "volume": 2292.44, "quote_volume": 2628.67502, "trades": 16, "taker_buy_quote": 2051.0888}, {"ts": 1775833800000, "open": 1.146, "high": 1.146, "low": 1.145, "close": 1.145, "volume": 303.76, "quote_volume": 348.10096, "trades": 7, "taker_buy_quote": 17.19}, {"ts": 1775833860000, "open": 1.146, "high": 1.146, "low": 1.146, "close": 1.146, "volume": 483.6, "quote_volume": 554.2056, "trades": 4, "taker_buy_quote": 554.2056}, {"ts": 1775833920000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 27.36, "quote_volume": 31.3272, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775833980000, "open": 1.144, "high": 1.144, "low": 1.144, "close": 1.144, "volume": 8.74, "quote_volume": 9.99856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775834040000, "open": 1.144, "high": 1.144, "low": 1.144, "close": 1.144, "volume": 5.23, "quote_volume": 5.98312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775834100000, "open": 1.144, "high": 1.144, "low": 1.142, "close": 1.144, "volume": 1489.4, "quote_volume": 1702.54664, "trades": 15, "taker_buy_quote": 967.0706}, {"ts": 1775834160000, "open": 1.143, "high": 1.143, "low": 1.143, "close": 1.143, "volume": 219.91, "quote_volume": 251.35713, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775834220000, "open": 1.143, "high": 1.143, "low": 1.143, "close": 1.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834280000, "open": 1.142, "high": 1.142, "low": 1.141, "close": 1.142, "volume": 2748.11, "quote_volume": 3135.64946, "trades": 18, "taker_buy_quote": 1105.32248}, {"ts": 1775834340000, "open": 1.142, "high": 1.142, "low": 1.142, "close": 1.142, "volume": 100.4, "quote_volume": 114.6568, "trades": 2, "taker_buy_quote": 14.1037}, {"ts": 1775834400000, "open": 1.141, "high": 1.141, "low": 1.14, "close": 1.14, "volume": 666.09, "quote_volume": 759.39267, "trades": 12, "taker_buy_quote": 471.9828}, {"ts": 1775834460000, "open": 1.141, "high": 1.142, "low": 1.141, "close": 1.142, "volume": 1134.67, "quote_volume": 1294.93806, "trades": 11, "taker_buy_quote": 1294.93806}, {"ts": 1775834520000, "open": 1.141, "high": 1.141, "low": 1.14, "close": 1.141, "volume": 365.72, "quote_volume": 417.25912, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775834580000, "open": 1.141, "high": 1.141, "low": 1.141, "close": 1.141, "volume": 592.6, "quote_volume": 676.1566, "trades": 3, "taker_buy_quote": 676.1566}, {"ts": 1775834640000, "open": 1.142, "high": 1.143, "low": 1.141, "close": 1.143, "volume": 536.75, "quote_volume": 613.0635, "trades": 10, "taker_buy_quote": 607.3585}, {"ts": 1775834700000, "open": 1.142, "high": 1.142, "low": 1.142, "close": 1.142, "volume": 1283.19, "quote_volume": 1465.40298, "trades": 9, "taker_buy_quote": 1465.40298}, {"ts": 1775834760000, "open": 1.142, "high": 1.142, "low": 1.14, "close": 1.14, "volume": 939.89, "quote_volume": 1072.69364, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775834820000, "open": 1.139, "high": 1.139, "low": 1.138, "close": 1.139, "volume": 547.65, "quote_volume": 623.74099, "trades": 6, "taker_buy_quote": 115.32375}, {"ts": 1775834880000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 247.48, "quote_volume": 281.87972, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775834940000, "open": 1.14, "high": 1.14, "low": 1.137, "close": 1.137, "volume": 1254.15, "quote_volume": 1426.87623, "trades": 18, "taker_buy_quote": 589.301}, {"ts": 1775835000000, "open": 1.137, "high": 1.138, "low": 1.137, "close": 1.137, "volume": 487.09, "quote_volume": 554.07874, "trades": 9, "taker_buy_quote": 526.94992}, {"ts": 1775835060000, "open": 1.138, "high": 1.138, "low": 1.137, "close": 1.138, "volume": 752.02, "quote_volume": 855.78558, "trades": 9, "taker_buy_quote": 840.79992}, {"ts": 1775835120000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 310.98, "quote_volume": 353.89524, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775835180000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 800.69, "quote_volume": 911.98591, "trades": 9, "taker_buy_quote": 684.18591}, {"ts": 1775835240000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 250.67, "quote_volume": 285.26246, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775835300000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 565.73, "quote_volume": 643.23501, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775835360000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 353.92, "quote_volume": 402.76096, "trades": 3, "taker_buy_quote": 402.76096}, {"ts": 1775835420000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 139.35, "quote_volume": 158.5803, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775835480000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 660.86, "quote_volume": 752.05868, "trades": 6, "taker_buy_quote": 752.05868}, {"ts": 1775835540000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 8.8, "quote_volume": 10.0056, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775835600000, "open": 1.137, "high": 1.137, "low": 1.135, "close": 1.135, "volume": 2708.64, "quote_volume": 3076.04485, "trades": 25, "taker_buy_quote": 348.68335}, {"ts": 1775835660000, "open": 1.134, "high": 1.135, "low": 1.133, "close": 1.135, "volume": 1534.6, "quote_volume": 1741.4312, "trades": 10, "taker_buy_quote": 610.6964}, {"ts": 1775835720000, "open": 1.135, "high": 1.137, "low": 1.135, "close": 1.137, "volume": 2880.95, "quote_volume": 3272.62104, "trades": 19, "taker_buy_quote": 3272.62104}, {"ts": 1775835780000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 51.21, "quote_volume": 58.17456, "trades": 2, "taker_buy_quote": 58.17456}, {"ts": 1775835840000, "open": 1.136, "high": 1.137, "low": 1.136, "close": 1.137, "volume": 974.39, "quote_volume": 1107.74927, "trades": 12, "taker_buy_quote": 958.17692}, {"ts": 1775835900000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 852.52, "quote_volume": 968.46272, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775835960000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 782.47, "quote_volume": 888.26524, "trades": 14, "taker_buy_quote": 63.7864}, {"ts": 1775836020000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 6.42, "quote_volume": 7.28028, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775836080000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 5191.44, "quote_volume": 5881.92356, "trades": 19, "taker_buy_quote": 2944.8936}, {"ts": 1775836140000, "open": 1.132, "high": 1.132, "low": 1.13, "close": 1.132, "volume": 3971.75, "quote_volume": 4492.51285, "trades": 41, "taker_buy_quote": 652.59103}, {"ts": 1775836200000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 282.19, "quote_volume": 319.72127, "trades": 5, "taker_buy_quote": 319.72127}, {"ts": 1775836260000, "open": 1.133, "high": 1.133, "low": 1.131, "close": 1.131, "volume": 2771.35, "quote_volume": 3136.87498, "trades": 23, "taker_buy_quote": 139.99348}, {"ts": 1775836320000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 451.05, "quote_volume": 511.00247, "trades": 3, "taker_buy_quote": 468.91471}, {"ts": 1775836380000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 2801.52, "quote_volume": 3174.12216, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775836440000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836500000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 395.43, "quote_volume": 447.66096, "trades": 8, "taker_buy_quote": 38.7486}, {"ts": 1775836560000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 52.83, "quote_volume": 59.80356, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775836620000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 1488.69, "quote_volume": 1686.11908, "trades": 12, "taker_buy_quote": 1244.63908}, {"ts": 1775836680000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 742.32, "quote_volume": 840.80142, "trades": 8, "taker_buy_quote": 556.87094}, {"ts": 1775836740000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 156.88, "quote_volume": 177.90192, "trades": 6, "taker_buy_quote": 177.90192}, {"ts": 1775836800000, "open": 1.135, "high": 1.137, "low": 1.135, "close": 1.137, "volume": 1410.2, "quote_volume": 1601.8575, "trades": 19, "taker_buy_quote": 1595.3426}, {"ts": 1775836860000, "open": 1.136, "high": 1.137, "low": 1.136, "close": 1.136, "volume": 1680.94, "quote_volume": 1910.01534, "trades": 13, "taker_buy_quote": 1000.1475}, {"ts": 1775836920000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 164.62, "quote_volume": 187.00832, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775836980000, "open": 1.136, "high": 1.137, "low": 1.135, "close": 1.135, "volume": 1620.92, "quote_volume": 1841.41263, "trades": 18, "taker_buy_quote": 1057.86374}, {"ts": 1775837040000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 206.0, "quote_volume": 233.81, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775837100000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 859.03, "quote_volume": 974.53752, "trades": 10, "taker_buy_quote": 873.5775}, {"ts": 1775837160000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 441.57, "quote_volume": 500.74038, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775837220000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 217.54, "quote_volume": 246.73445, "trades": 4, "taker_buy_quote": 50.04215}, {"ts": 1775837280000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 341.29, "quote_volume": 387.3565, "trades": 8, "taker_buy_quote": 378.6814}, {"ts": 1775837340000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 44.05, "quote_volume": 49.9527, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775837400000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837460000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 94.28, "quote_volume": 107.0078, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775837520000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837580000, "open": 1.136, "high": 1.138, "low": 1.136, "close": 1.138, "volume": 554.16, "quote_volume": 630.23708, "trades": 10, "taker_buy_quote": 630.23708}, {"ts": 1775837640000, "open": 1.138, "high": 1.138, "low": 1.138, "close": 1.138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837700000, "open": 1.138, "high": 1.138, "low": 1.137, "close": 1.137, "volume": 327.88, "quote_volume": 372.80756, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775837760000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837820000, "open": 1.137, "high": 1.137, "low": 1.136, "close": 1.136, "volume": 96.02, "quote_volume": 109.16667, "trades": 2, "taker_buy_quote": 99.99915}, {"ts": 1775837880000, "open": 1.136, "high": 1.137, "low": 1.136, "close": 1.137, "volume": 237.61, "quote_volume": 270.10112, "trades": 7, "taker_buy_quote": 245.10912}, {"ts": 1775837940000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 1613.21, "quote_volume": 1834.21977, "trades": 16, "taker_buy_quote": 1619.30403}, {"ts": 1775838000000, "open": 1.137, "high": 1.137, "low": 1.136, "close": 1.136, "volume": 687.15, "quote_volume": 780.7723, "trades": 10, "taker_buy_quote": 193.1763}, {"ts": 1775838060000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 554.28, "quote_volume": 629.1078, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775838120000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 2552.45, "quote_volume": 2892.11439, "trades": 18, "taker_buy_quote": 466.796}, {"ts": 1775838180000, "open": 1.132, "high": 1.134, "low": 1.132, "close": 1.133, "volume": 2224.91, "quote_volume": 2519.79742, "trades": 19, "taker_buy_quote": 1012.4149}, {"ts": 1775838240000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 76.55, "quote_volume": 86.8077, "trades": 1, "taker_buy_quote": 86.8077}, {"ts": 1775838300000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 264.37, "quote_volume": 299.70763, "trades": 4, "taker_buy_quote": 200.06028}, {"ts": 1775838360000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 100.17, "quote_volume": 113.49261, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775838420000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 183.69, "quote_volume": 208.09518, "trades": 6, "taker_buy_quote": 179.1273}, {"ts": 1775838480000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 88.75, "quote_volume": 100.55375, "trades": 1, "taker_buy_quote": 100.55375}, {"ts": 1775838540000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 44.11, "quote_volume": 49.97663, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775838600000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 237.02, "quote_volume": 268.64805, "trades": 3, "taker_buy_quote": 118.37826}, {"ts": 1775838660000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 500.65, "quote_volume": 566.91232, "trades": 7, "taker_buy_quote": 188.478}, {"ts": 1775838720000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 1028.7, "quote_volume": 1165.48266, "trades": 16, "taker_buy_quote": 535.12723}, {"ts": 1775838780000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 1399.35, "quote_volume": 1584.24936, "trades": 8, "taker_buy_quote": 1162.57936}, {"ts": 1775838840000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 223.02, "quote_volume": 252.45864, "trades": 4, "taker_buy_quote": 252.45864}, {"ts": 1775838900000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 10.62, "quote_volume": 12.02184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775838960000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839020000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 225.67, "quote_volume": 255.51782, "trades": 3, "taker_buy_quote": 255.51782}, {"ts": 1775839080000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 83.16, "quote_volume": 94.13712, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775839140000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 9.21, "quote_volume": 10.42572, "trades": 1, "taker_buy_quote": 10.42572}, {"ts": 1775839200000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 26.72, "quote_volume": 30.22032, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775839260000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 268.45, "quote_volume": 303.3485, "trades": 8, "taker_buy_quote": 34.2503}, {"ts": 1775839320000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839380000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 944.7, "quote_volume": 1067.511, "trades": 5, "taker_buy_quote": 962.0368}, {"ts": 1775839440000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 8.65, "quote_volume": 9.7745, "trades": 1, "taker_buy_quote": 9.7745}, {"ts": 1775839500000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 1571.41, "quote_volume": 1775.6933, "trades": 11, "taker_buy_quote": 1775.6933}, {"ts": 1775839560000, "open": 1.13, "high": 1.132, "low": 1.13, "close": 1.132, "volume": 2208.25, "quote_volume": 2497.51034, "trades": 25, "taker_buy_quote": 1779.0034}, {"ts": 1775839620000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 54.76, "quote_volume": 61.98832, "trades": 2, "taker_buy_quote": 61.98832}, {"ts": 1775839680000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839740000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 44.12, "quote_volume": 49.89972, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775839800000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 326.0, "quote_volume": 369.2949, "trades": 7, "taker_buy_quote": 369.2949}, {"ts": 1775839860000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 867.63, "quote_volume": 982.15716, "trades": 7, "taker_buy_quote": 188.478}, {"ts": 1775839920000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839980000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 1216.85, "quote_volume": 1377.88105, "trades": 13, "taker_buy_quote": 1144.68905}, {"ts": 1775840040000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 429.08, "quote_volume": 485.92456, "trades": 4, "taker_buy_quote": 233.398}, {"ts": 1775840100000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 573.66, "quote_volume": 650.34847, "trades": 8, "taker_buy_quote": 650.34847}, {"ts": 1775840160000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 747.67, "quote_volume": 847.11011, "trades": 7, "taker_buy_quote": 613.71211}, {"ts": 1775840220000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 1676.23, "quote_volume": 1899.40459, "trades": 16, "taker_buy_quote": 1612.06446}, {"ts": 1775840280000, "open": 1.133, "high": 1.134, "low": 1.132, "close": 1.133, "volume": 2161.28, "quote_volume": 2448.64376, "trades": 11, "taker_buy_quote": 1757.5646}, {"ts": 1775840340000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 1065.17, "quote_volume": 1205.95921, "trades": 12, "taker_buy_quote": 1000.87477}, {"ts": 1775840400000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 22.1, "quote_volume": 24.9951, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775840460000, "open": 1.13, "high": 1.13, "low": 1.129, "close": 1.13, "volume": 1957.75, "quote_volume": 2211.7375, "trades": 18, "taker_buy_quote": 121.2377}, {"ts": 1775840520000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 1148.59, "quote_volume": 1296.75811, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775840580000, "open": 1.13, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 1314.31, "quote_volume": 1485.58875, "trades": 15, "taker_buy_quote": 1444.55845}, {"ts": 1775840640000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840700000, "open": 1.13, "high": 1.13, "low": 1.129, "close": 1.129, "volume": 518.44, "quote_volume": 585.46772, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775840760000, "open": 1.129, "high": 1.129, "low": 1.127, "close": 1.128, "volume": 1061.33, "quote_volume": 1197.53394, "trades": 17, "taker_buy_quote": 636.44704}, {"ts": 1775840820000, "open": 1.128, "high": 1.129, "low": 1.128, "close": 1.129, "volume": 681.04, "quote_volume": 768.45761, "trades": 12, "taker_buy_quote": 768.45761}, {"ts": 1775840880000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.128, "volume": 94.28, "quote_volume": 106.39212, "trades": 2, "taker_buy_quote": 49.99212}, {"ts": 1775840940000, "open": 1.127, "high": 1.128, "low": 1.127, "close": 1.127, "volume": 280.4, "quote_volume": 316.01567, "trades": 8, "taker_buy_quote": 266.15719}, {"ts": 1775841000000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 318.35, "quote_volume": 358.4621, "trades": 9, "taker_buy_quote": 38.91456}, {"ts": 1775841060000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 208.06, "quote_volume": 234.27556, "trades": 3, "taker_buy_quote": 222.39626}, {"ts": 1775841120000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841180000, "open": 1.126, "high": 1.126, "low": 1.125, "close": 1.125, "volume": 1373.6, "quote_volume": 1546.51923, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775841240000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.126, "volume": 33.25, "quote_volume": 37.4327, "trades": 2, "taker_buy_quote": 29.7827}, {"ts": 1775841300000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 457.58, "quote_volume": 515.31726, "trades": 6, "taker_buy_quote": 506.03902}, {"ts": 1775841360000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841420000, "open": 1.126, "high": 1.127, "low": 1.125, "close": 1.127, "volume": 1509.05, "quote_volume": 1699.18051, "trades": 15, "taker_buy_quote": 1425.27326}, {"ts": 1775841480000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841540000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 32.28, "quote_volume": 36.34728, "trades": 3, "taker_buy_quote": 12.02568}, {"ts": 1775841600000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 16.02, "quote_volume": 18.03852, "trades": 3, "taker_buy_quote": 18.03852}, {"ts": 1775841660000, "open": 1.126, "high": 1.126, "low": 1.125, "close": 1.126, "volume": 2014.41, "quote_volume": 2266.24329, "trades": 19, "taker_buy_quote": 550.56204}, {"ts": 1775841720000, "open": 1.124, "high": 1.126, "low": 1.124, "close": 1.125, "volume": 946.92, "quote_volume": 1066.06375, "trades": 9, "taker_buy_quote": 907.53536}, {"ts": 1775841780000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.127, "volume": 889.0, "quote_volume": 1001.68639, "trades": 12, "taker_buy_quote": 1001.68639}, {"ts": 1775841840000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 392.9, "quote_volume": 442.4054, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775841900000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.126, "volume": 353.59, "quote_volume": 398.11675, "trades": 3, "taker_buy_quote": 369.328}, {"ts": 1775841960000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 106.47, "quote_volume": 119.99169, "trades": 2, "taker_buy_quote": 119.99169}, {"ts": 1775842020000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 1043.82, "quote_volume": 1176.38514, "trades": 6, "taker_buy_quote": 1176.38514}, {"ts": 1775842080000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 213.14, "quote_volume": 239.99564, "trades": 4, "taker_buy_quote": 239.99564}, {"ts": 1775842140000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 845.7, "quote_volume": 952.2582, "trades": 6, "taker_buy_quote": 49.9944}, {"ts": 1775842200000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842260000, "open": 1.126, "high": 1.126, "low": 1.125, "close": 1.125, "volume": 541.05, "quote_volume": 609.18766, "trades": 7, "taker_buy_quote": 570.21766}, {"ts": 1775842320000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 12.01, "quote_volume": 13.51125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775842380000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 276.57, "quote_volume": 311.14125, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775842440000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 69.35, "quote_volume": 77.9494, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775842500000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 1045.93, "quote_volume": 1175.62532, "trades": 11, "taker_buy_quote": 30.19064}, {"ts": 1775842560000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 5.08, "quote_volume": 5.70992, "trades": 1, "taker_buy_quote": 5.70992}, {"ts": 1775842620000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842680000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 113.69, "quote_volume": 127.67387, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775842740000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842800000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 91.81, "quote_volume": 103.01082, "trades": 5, "taker_buy_quote": 24.3474}, {"ts": 1775842860000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842920000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 399.45, "quote_volume": 448.7606, "trades": 5, "taker_buy_quote": 448.7606}, {"ts": 1775842980000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 56.9, "quote_volume": 63.9556, "trades": 2, "taker_buy_quote": 63.9556}, {"ts": 1775843040000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843100000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 20.15, "quote_volume": 22.6486, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775843160000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843220000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 87.87, "quote_volume": 98.70462, "trades": 4, "taker_buy_quote": 29.90964}, {"ts": 1775843280000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843340000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 167.28, "quote_volume": 187.80544, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775843400000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 286.41, "quote_volume": 321.69308, "trades": 6, "taker_buy_quote": 111.46748}, {"ts": 1775843460000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843520000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 20.73, "quote_volume": 23.30052, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775843580000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843640000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 761.21, "quote_volume": 854.74302, "trades": 12, "taker_buy_quote": 221.7925}, {"ts": 1775843700000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 827.35, "quote_volume": 928.2867, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775843760000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 1216.53, "quote_volume": 1365.2138, "trades": 12, "taker_buy_quote": 299.99822}, {"ts": 1775843820000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 1140.44, "quote_volume": 1280.22005, "trades": 13, "taker_buy_quote": 134.4231}, {"ts": 1775843880000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 1151.78, "quote_volume": 1293.63758, "trades": 12, "taker_buy_quote": 310.81044}, {"ts": 1775843940000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 1055.38, "quote_volume": 1185.19174, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775844000000, "open": 1.123, "high": 1.125, "low": 1.123, "close": 1.125, "volume": 2682.35, "quote_volume": 3015.49719, "trades": 25, "taker_buy_quote": 1377.28418}, {"ts": 1775844060000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 1404.1, "quote_volume": 1578.66456, "trades": 18, "taker_buy_quote": 231.75}, {"ts": 1775844120000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 1404.26, "quote_volume": 1578.36619, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775844180000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 1248.35, "quote_volume": 1403.1454, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775844240000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 1466.04, "quote_volume": 1645.47561, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775844300000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 1618.48, "quote_volume": 1817.25539, "trades": 18, "taker_buy_quote": 246.6108}, {"ts": 1775844360000, "open": 1.123, "high": 1.124, "low": 1.122, "close": 1.123, "volume": 1615.02, "quote_volume": 1813.46197, "trades": 15, "taker_buy_quote": 461.37584}, {"ts": 1775844420000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 1764.22, "quote_volume": 1981.69584, "trades": 14, "taker_buy_quote": 223.81088}, {"ts": 1775844480000, "open": 1.123, "high": 1.125, "low": 1.123, "close": 1.124, "volume": 1212.69, "quote_volume": 1362.57116, "trades": 11, "taker_buy_quote": 476.32876}, {"ts": 1775844540000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 689.27, "quote_volume": 774.34853, "trades": 4, "taker_buy_quote": 99.04688}, {"ts": 1775844600000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 1285.8, "quote_volume": 1444.61878, "trades": 12, "taker_buy_quote": 747.88712}, {"ts": 1775844660000, "open": 1.124, "high": 1.126, "low": 1.124, "close": 1.126, "volume": 863.16, "quote_volume": 971.26711, "trades": 12, "taker_buy_quote": 331.49783}, {"ts": 1775844720000, "open": 1.126, "high": 1.128, "low": 1.126, "close": 1.126, "volume": 2287.19, "quote_volume": 2576.82167, "trades": 25, "taker_buy_quote": 2075.70012}, {"ts": 1775844780000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 159.65, "quote_volume": 179.7659, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775844840000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.127, "volume": 1174.61, "quote_volume": 1323.4127, "trades": 13, "taker_buy_quote": 873.7631}, {"ts": 1775844900000, "open": 1.128, "high": 1.13, "low": 1.126, "close": 1.126, "volume": 3265.83, "quote_volume": 3685.93236, "trades": 47, "taker_buy_quote": 2637.53234}, {"ts": 1775844960000, "open": 1.128, "high": 1.129, "low": 1.128, "close": 1.129, "volume": 927.6, "quote_volume": 1046.86355, "trades": 8, "taker_buy_quote": 700.68035}, {"ts": 1775845020000, "open": 1.129, "high": 1.131, "low": 1.129, "close": 1.129, "volume": 758.35, "quote_volume": 856.90701, "trades": 13, "taker_buy_quote": 634.75368}, {"ts": 1775845080000, "open": 1.129, "high": 1.13, "low": 1.128, "close": 1.128, "volume": 34827.49, "quote_volume": 39331.02643, "trades": 90, "taker_buy_quote": 12681.78979}, {"ts": 1775845140000, "open": 1.128, "high": 1.129, "low": 1.128, "close": 1.128, "volume": 329.91, "quote_volume": 372.14415, "trades": 4, "taker_buy_quote": 6.40143}, {"ts": 1775845200000, "open": 1.127, "high": 1.129, "low": 1.127, "close": 1.128, "volume": 1281.78, "quote_volume": 1446.04457, "trades": 14, "taker_buy_quote": 904.75177}, {"ts": 1775845260000, "open": 1.127, "high": 1.128, "low": 1.127, "close": 1.127, "volume": 811.12, "quote_volume": 914.32034, "trades": 13, "taker_buy_quote": 212.1768}, {"ts": 1775845320000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 312.47, "quote_volume": 352.15369, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775845380000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 1397.57, "quote_volume": 1574.96073, "trades": 33, "taker_buy_quote": 1120.28308}, {"ts": 1775845440000, "open": 1.127, "high": 1.128, "low": 1.127, "close": 1.127, "volume": 1743.93, "quote_volume": 1966.00102, "trades": 24, "taker_buy_quote": 1533.34572}, {"ts": 1775845500000, "open": 1.126, "high": 1.128, "low": 1.126, "close": 1.128, "volume": 386.34, "quote_volume": 435.37394, "trades": 9, "taker_buy_quote": 200.2764}, {"ts": 1775845560000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 1593.2, "quote_volume": 1795.5364, "trades": 11, "taker_buy_quote": 1178.34612}, {"ts": 1775845620000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 397.35, "quote_volume": 447.81345, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775845680000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 211.5, "quote_volume": 238.3605, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775845740000, "open": 1.127, "high": 1.128, "low": 1.127, "close": 1.128, "volume": 913.2, "quote_volume": 1029.35395, "trades": 8, "taker_buy_quote": 558.58351}, {"ts": 1775845800000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 2956.21, "quote_volume": 3329.22948, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775845860000, "open": 1.127, "high": 1.128, "low": 1.127, "close": 1.128, "volume": 2190.23, "quote_volume": 2468.55482, "trades": 16, "taker_buy_quote": 1700.8875}, {"ts": 1775845920000, "open": 1.128, "high": 1.129, "low": 1.128, "close": 1.128, "volume": 1894.99, "quote_volume": 2138.7434, "trades": 18, "taker_buy_quote": 1679.52332}, {"ts": 1775845980000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 191.5, "quote_volume": 216.012, "trades": 2, "taker_buy_quote": 216.012}, {"ts": 1775846040000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 749.23, "quote_volume": 845.13144, "trades": 5, "taker_buy_quote": 780.82416}, {"ts": 1775846100000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 228.96, "quote_volume": 258.26688, "trades": 2, "taker_buy_quote": 258.26688}, {"ts": 1775846160000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846220000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 124.89, "quote_volume": 141.00081, "trades": 3, "taker_buy_quote": 141.00081}, {"ts": 1775846280000, "open": 1.129, "high": 1.131, "low": 1.129, "close": 1.131, "volume": 1158.36, "quote_volume": 1309.62517, "trades": 19, "taker_buy_quote": 1260.48883}, {"ts": 1775846340000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 584.05, "quote_volume": 659.9765, "trades": 8, "taker_buy_quote": 98.9428}, {"ts": 1775846400000, "open": 1.13, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 699.15, "quote_volume": 790.39622, "trades": 10, "taker_buy_quote": 591.59532}, {"ts": 1775846460000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 235.93, "quote_volume": 266.83683, "trades": 3, "taker_buy_quote": 266.83683}, {"ts": 1775846520000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 466.28, "quote_volume": 526.8964, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775846580000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 4377.0, "quote_volume": 4946.01, "trades": 12, "taker_buy_quote": 850.2233}, {"ts": 1775846640000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 304.67, "quote_volume": 344.2771, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775846700000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 56.54, "quote_volume": 63.83366, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775846760000, "open": 1.128, "high": 1.129, "low": 1.128, "close": 1.129, "volume": 1987.3, "quote_volume": 2242.71313, "trades": 13, "taker_buy_quote": 984.74767}, {"ts": 1775846820000, "open": 1.129, "high": 1.13, "low": 1.129, "close": 1.13, "volume": 2699.38, "quote_volume": 3049.7209, "trades": 21, "taker_buy_quote": 3049.7209}, {"ts": 1775846880000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846940000, "open": 1.13, "high": 1.132, "low": 1.13, "close": 1.132, "volume": 1591.52, "quote_volume": 1799.55005, "trades": 20, "taker_buy_quote": 1602.58461}, {"ts": 1775847000000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 272.18, "quote_volume": 308.10776, "trades": 6, "taker_buy_quote": 266.1332}, {"ts": 1775847060000, "open": 1.132, "high": 1.134, "low": 1.132, "close": 1.132, "volume": 4061.5, "quote_volume": 4600.46329, "trades": 29, "taker_buy_quote": 3988.82105}, {"ts": 1775847120000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 750.13, "quote_volume": 848.81636, "trades": 9, "taker_buy_quote": 50.0344}, {"ts": 1775847180000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847240000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 44.15, "quote_volume": 49.9778, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775847300000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 314.4, "quote_volume": 356.0384, "trades": 6, "taker_buy_quote": 155.9008}, {"ts": 1775847360000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 1416.29, "quote_volume": 1605.58878, "trades": 12, "taker_buy_quote": 278.964}, {"ts": 1775847420000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 967.18, "quote_volume": 1095.81494, "trades": 4, "taker_buy_quote": 152.1619}, {"ts": 1775847480000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 287.9, "quote_volume": 326.0371, "trades": 3, "taker_buy_quote": 152.1619}, {"ts": 1775847540000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847600000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 492.15, "quote_volume": 557.1138, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775847660000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 649.57, "quote_volume": 735.9104, "trades": 10, "taker_buy_quote": 735.9104}, {"ts": 1775847720000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 384.17, "quote_volume": 435.26461, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775847780000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 349.45, "quote_volume": 396.2763, "trades": 4, "taker_buy_quote": 396.2763}, {"ts": 1775847840000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 256.72, "quote_volume": 290.92679, "trades": 4, "taker_buy_quote": 50.49702}, {"ts": 1775847900000, "open": 1.135, "high": 1.136, "low": 1.135, "close": 1.136, "volume": 4643.03, "quote_volume": 5271.30693, "trades": 27, "taker_buy_quote": 4878.81893}, {"ts": 1775847960000, "open": 1.136, "high": 1.138, "low": 1.136, "close": 1.138, "volume": 530.22, "quote_volume": 603.01583, "trades": 17, "taker_buy_quote": 490.11619}, {"ts": 1775848020000, "open": 1.139, "high": 1.14, "low": 1.138, "close": 1.139, "volume": 1100.01, "quote_volume": 1253.07045, "trades": 20, "taker_buy_quote": 817.8463}, {"ts": 1775848080000, "open": 1.138, "high": 1.138, "low": 1.137, "close": 1.137, "volume": 1942.72, "quote_volume": 2209.52558, "trades": 21, "taker_buy_quote": 19.99983}, {"ts": 1775848140000, "open": 1.137, "high": 1.137, "low": 1.135, "close": 1.135, "volume": 1062.61, "quote_volume": 1206.47182, "trades": 14, "taker_buy_quote": 348.95176}, {"ts": 1775848200000, "open": 1.135, "high": 1.136, "low": 1.135, "close": 1.136, "volume": 120.98, "quote_volume": 137.42336, "trades": 4, "taker_buy_quote": 126.16416}, {"ts": 1775848260000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 304.97, "quote_volume": 346.75089, "trades": 5, "taker_buy_quote": 346.75089}, {"ts": 1775848320000, "open": 1.137, "high": 1.137, "low": 1.137, "close": 1.137, "volume": 43.97, "quote_volume": 49.99389, "trades": 1, "taker_buy_quote": 49.99389}, {"ts": 1775848380000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.136, "volume": 648.16, "quote_volume": 736.13346, "trades": 8, "taker_buy_quote": 99.63856}, {"ts": 1775848440000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 885.62, "quote_volume": 1006.02039, "trades": 9, "taker_buy_quote": 956.15984}, {"ts": 1775848500000, "open": 1.135, "high": 1.135, "low": 1.133, "close": 1.133, "volume": 1015.91, "quote_volume": 1152.30817, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775848560000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 11.75, "quote_volume": 13.31275, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775848620000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 201.3, "quote_volume": 228.0729, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775848680000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 9.92, "quote_volume": 11.23936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775848740000, "open": 1.134, "high": 1.134, "low": 1.132, "close": 1.132, "volume": 27.73, "quote_volume": 31.40393, "trades": 3, "taker_buy_quote": 4.95558}, {"ts": 1775848800000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 183.79, "quote_volume": 207.88682, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775848860000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 2379.94, "quote_volume": 2692.25722, "trades": 19, "taker_buy_quote": 2692.25722}, {"ts": 1775848920000, "open": 1.132, "high": 1.133, "low": 1.131, "close": 1.133, "volume": 2390.36, "quote_volume": 2707.2577, "trades": 20, "taker_buy_quote": 2016.67341}, {"ts": 1775848980000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 393.39, "quote_volume": 445.53407, "trades": 4, "taker_buy_quote": 11.99847}, {"ts": 1775849040000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 50.0, "quote_volume": 56.6, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775849100000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 644.33, "quote_volume": 729.37203, "trades": 8, "taker_buy_quote": 607.22744}, {"ts": 1775849160000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849220000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 403.82, "quote_volume": 457.51221, "trades": 5, "taker_buy_quote": 250.92551}, {"ts": 1775849280000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849340000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 88.05, "quote_volume": 99.76065, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775849400000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 486.4, "quote_volume": 550.85931, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775849460000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 206.0, "quote_volume": 233.192, "trades": 1, "taker_buy_quote": 233.192}, {"ts": 1775849520000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 344.96, "quote_volume": 391.16917, "trades": 12, "taker_buy_quote": 372.20869}, {"ts": 1775849580000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 985.94, "quote_volume": 1117.08802, "trades": 10, "taker_buy_quote": 253.81}, {"ts": 1775849640000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 44.05, "quote_volume": 49.90865, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775849700000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 113.52, "quote_volume": 128.61816, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775849760000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 5.0, "quote_volume": 5.665, "trades": 1, "taker_buy_quote": 5.665}, {"ts": 1775849820000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849880000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 226.93, "quote_volume": 256.88476, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775849940000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 2339.02, "quote_volume": 2651.67166, "trades": 23, "taker_buy_quote": 2529.01308}, {"ts": 1775850000000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 5.29, "quote_volume": 5.98828, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775850060000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 11.5, "quote_volume": 13.018, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775850120000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 100.0, "quote_volume": 113.2, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775850180000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 468.82, "quote_volume": 530.71001, "trades": 6, "taker_buy_quote": 6.53741}, {"ts": 1775850240000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 357.51, "quote_volume": 405.05883, "trades": 4, "taker_buy_quote": 405.05883}, {"ts": 1775850300000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 327.55, "quote_volume": 371.11415, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775850360000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850420000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 5.54, "quote_volume": 6.27682, "trades": 1, "taker_buy_quote": 6.27682}, {"ts": 1775850480000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 435.51, "quote_volume": 493.86834, "trades": 6, "taker_buy_quote": 71.45334}, {"ts": 1775850540000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 1059.36, "quote_volume": 1200.97238, "trades": 9, "taker_buy_quote": 1002.2895}, {"ts": 1775850600000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 323.74, "quote_volume": 367.12116, "trades": 7, "taker_buy_quote": 304.62642}, {"ts": 1775850660000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 326.0, "quote_volume": 369.684, "trades": 3, "taker_buy_quote": 233.604}, {"ts": 1775850720000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 1937.87, "quote_volume": 2198.51062, "trades": 22, "taker_buy_quote": 1752.4744}, {"ts": 1775850780000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 1065.37, "quote_volume": 1209.01845, "trades": 9, "taker_buy_quote": 49.99675}, {"ts": 1775850840000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 246.42, "quote_volume": 279.44028, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775850900000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 326.0, "quote_volume": 369.601, "trades": 5, "taker_buy_quote": 233.604}, {"ts": 1775850960000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851020000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 89.27, "quote_volume": 101.24518, "trades": 2, "taker_buy_quote": 14.755}, {"ts": 1775851080000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 820.77, "quote_volume": 931.57395, "trades": 6, "taker_buy_quote": 931.57395}, {"ts": 1775851140000, "open": 1.136, "high": 1.138, "low": 1.134, "close": 1.134, "volume": 3701.38, "quote_volume": 4203.96852, "trades": 37, "taker_buy_quote": 536.21861}, {"ts": 1775851200000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 1681.39, "quote_volume": 1906.69626, "trades": 12, "taker_buy_quote": 1107.44172}, {"ts": 1775851260000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851320000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851380000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 22.06, "quote_volume": 24.99398, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775851440000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851500000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 314.99, "quote_volume": 356.88367, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775851560000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851620000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 267.51, "quote_volume": 303.08883, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775851680000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 1006.45, "quote_volume": 1140.30785, "trades": 8, "taker_buy_quote": 233.398}, {"ts": 1775851740000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 1294.21, "quote_volume": 1466.33993, "trades": 4, "taker_buy_quote": 1466.33993}, {"ts": 1775851800000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 919.0, "quote_volume": 1041.488, "trades": 7, "taker_buy_quote": 1041.488}, {"ts": 1775851860000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 203.47, "quote_volume": 230.46533, "trades": 2, "taker_buy_quote": 155.54957}, {"ts": 1775851920000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 249.68, "quote_volume": 283.13712, "trades": 3, "taker_buy_quote": 283.13712}, {"ts": 1775851980000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 44.09, "quote_volume": 49.99806, "trades": 1, "taker_buy_quote": 49.99806}, {"ts": 1775852040000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 764.68, "quote_volume": 867.05569, "trades": 9, "taker_buy_quote": 763.4655}, {"ts": 1775852100000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 88.05, "quote_volume": 99.76065, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775852160000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 28.0, "quote_volume": 31.724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775852220000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 332.73, "quote_volume": 377.59582, "trades": 4, "taker_buy_quote": 371.78974}, {"ts": 1775852280000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 517.72, "quote_volume": 587.09448, "trades": 8, "taker_buy_quote": 188.811}, {"ts": 1775852340000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 55.01, "quote_volume": 62.38134, "trades": 3, "taker_buy_quote": 62.38134}, {"ts": 1775852400000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 13.22, "quote_volume": 14.99148, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775852460000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 101.21, "quote_volume": 114.77214, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775852520000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852580000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 274.22, "quote_volume": 310.96548, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775852640000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 473.02, "quote_volume": 536.40468, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775852700000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 296.21, "quote_volume": 335.93064, "trades": 3, "taker_buy_quote": 221.1585}, {"ts": 1775852760000, "open": 1.134, "high": 1.134, "low": 1.132, "close": 1.132, "volume": 4688.48, "quote_volume": 5310.52648, "trades": 24, "taker_buy_quote": 188.6445}, {"ts": 1775852820000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 101.21, "quote_volume": 114.67093, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775852880000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852940000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 692.44, "quote_volume": 784.32408, "trades": 10, "taker_buy_quote": 546.106}, {"ts": 1775853000000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 206.0, "quote_volume": 233.398, "trades": 1, "taker_buy_quote": 233.398}, {"ts": 1775853060000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 743.33, "quote_volume": 842.19289, "trades": 6, "taker_buy_quote": 422.98289}, {"ts": 1775853120000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 175.99, "quote_volume": 199.22068, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775853180000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 787.28, "quote_volume": 892.52405, "trades": 12, "taker_buy_quote": 849.19813}, {"ts": 1775853240000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 88.21, "quote_volume": 99.98606, "trades": 2, "taker_buy_quote": 50.04342}, {"ts": 1775853300000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 253.6, "quote_volume": 287.3288, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775853360000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 342.23, "quote_volume": 387.40436, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775853420000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 13.41, "quote_volume": 15.17201, "trades": 2, "taker_buy_quote": 5.9996}, {"ts": 1775853480000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.13, "volume": 748.14, "quote_volume": 845.46792, "trades": 13, "taker_buy_quote": 244.7693}, {"ts": 1775853540000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853600000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 17.68, "quote_volume": 19.99608, "trades": 1, "taker_buy_quote": 19.99608}, {"ts": 1775853660000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853720000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 38.86, "quote_volume": 43.95066, "trades": 2, "taker_buy_quote": 43.95066}, {"ts": 1775853780000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 6.49, "quote_volume": 7.34019, "trades": 1, "taker_buy_quote": 7.34019}, {"ts": 1775853840000, "open": 1.131, "high": 1.133, "low": 1.131, "close": 1.133, "volume": 5012.13, "quote_volume": 5673.2222, "trades": 23, "taker_buy_quote": 5673.2222}, {"ts": 1775853900000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 885.88, "quote_volume": 1002.81616, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775853960000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 21.97, "quote_volume": 24.87004, "trades": 1, "taker_buy_quote": 24.87004}, {"ts": 1775854020000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 6.12, "quote_volume": 6.92784, "trades": 1, "taker_buy_quote": 6.92784}, {"ts": 1775854080000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 3485.87, "quote_volume": 3951.63404, "trades": 23, "taker_buy_quote": 3951.63404}, {"ts": 1775854140000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854200000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 278.71, "quote_volume": 316.05714, "trades": 3, "taker_buy_quote": 188.811}, {"ts": 1775854260000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 877.19, "quote_volume": 994.73346, "trades": 7, "taker_buy_quote": 427.73346}, {"ts": 1775854320000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 220.1, "quote_volume": 249.5934, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775854380000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 745.0, "quote_volume": 844.83, "trades": 5, "taker_buy_quote": 844.83}, {"ts": 1775854440000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854500000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 212.14, "quote_volume": 240.64676, "trades": 5, "taker_buy_quote": 140.79806}, {"ts": 1775854560000, "open": 1.135, "high": 1.137, "low": 1.135, "close": 1.137, "volume": 373.03, "quote_volume": 423.85562, "trades": 9, "taker_buy_quote": 412.59642}, {"ts": 1775854620000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 1196.12, "quote_volume": 1358.79232, "trades": 13, "taker_buy_quote": 343.4128}, {"ts": 1775854680000, "open": 1.136, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 933.77, "quote_volume": 1060.51298, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775854740000, "open": 1.134, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 845.65, "quote_volume": 959.7687, "trades": 8, "taker_buy_quote": 588.5429}, {"ts": 1775854800000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 481.58, "quote_volume": 546.5933, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775854860000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 795.45, "quote_volume": 903.6312, "trades": 8, "taker_buy_quote": 673.68208}, {"ts": 1775854920000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854980000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855040000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 48.71, "quote_volume": 55.28585, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775855100000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 833.05, "quote_volume": 945.51175, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775855160000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 541.3, "quote_volume": 613.8342, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775855220000, "open": 1.133, "high": 1.133, "low": 1.13, "close": 1.132, "volume": 4811.56, "quote_volume": 5442.30314, "trades": 32, "taker_buy_quote": 112.068}, {"ts": 1775855280000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855340000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 44.17, "quote_volume": 50.00044, "trades": 1, "taker_buy_quote": 50.00044}, {"ts": 1775855400000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855460000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 168.23, "quote_volume": 190.26813, "trades": 2, "taker_buy_quote": 190.26813}, {"ts": 1775855520000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855580000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 93.41, "quote_volume": 105.5533, "trades": 4, "taker_buy_quote": 6.4975}, {"ts": 1775855640000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 154.91, "quote_volume": 175.0483, "trades": 1, "taker_buy_quote": 175.0483}, {"ts": 1775855700000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 1214.77, "quote_volume": 1372.6901, "trades": 9, "taker_buy_quote": 1372.6901}, {"ts": 1775855760000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855820000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855880000, "open": 1.13, "high": 1.13, "low": 1.129, "close": 1.129, "volume": 1005.82, "quote_volume": 1136.18099, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775855940000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 367.53, "quote_volume": 415.3089, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775856000000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856060000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856120000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 455.65, "quote_volume": 515.34015, "trades": 3, "taker_buy_quote": 515.34015}, {"ts": 1775856180000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 30.45, "quote_volume": 34.4694, "trades": 1, "taker_buy_quote": 34.4694}, {"ts": 1775856240000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 423.12, "quote_volume": 478.54872, "trades": 6, "taker_buy_quote": 77.65446}, {"ts": 1775856300000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.13, "volume": 87.67, "quote_volume": 99.11161, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775856360000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 649.99, "quote_volume": 735.31564, "trades": 6, "taker_buy_quote": 735.31564}, {"ts": 1775856420000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856480000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 176.85, "quote_volume": 200.37105, "trades": 1, "taker_buy_quote": 200.37105}, {"ts": 1775856540000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856600000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856660000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 585.36, "quote_volume": 662.59165, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775856720000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856780000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.13, "volume": 200.0, "quote_volume": 226.09326, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775856840000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 764.0, "quote_volume": 864.19872, "trades": 5, "taker_buy_quote": 864.19872}, {"ts": 1775856900000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 81.43, "quote_volume": 92.09733, "trades": 2, "taker_buy_quote": 92.09733}, {"ts": 1775856960000, "open": 1.13, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 233.87, "quote_volume": 264.48978, "trades": 7, "taker_buy_quote": 245.06508}, {"ts": 1775857020000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 16.0, "quote_volume": 18.112, "trades": 1, "taker_buy_quote": 18.112}, {"ts": 1775857080000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 127.87, "quote_volume": 144.74884, "trades": 5, "taker_buy_quote": 83.90384}, {"ts": 1775857140000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 44.15, "quote_volume": 49.9778, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775857200000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 735.88, "quote_volume": 832.44148, "trades": 5, "taker_buy_quote": 182.4784}, {"ts": 1775857260000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 398.9, "quote_volume": 451.1559, "trades": 3, "taker_buy_quote": 218.1699}, {"ts": 1775857320000, "open": 1.132, "high": 1.132, "low": 1.13, "close": 1.13, "volume": 152.08, "quote_volume": 171.86344, "trades": 2, "taker_buy_quote": 7.38064}, {"ts": 1775857380000, "open": 1.13, "high": 1.13, "low": 1.129, "close": 1.129, "volume": 1794.43, "quote_volume": 2027.55938, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775857440000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 74.42, "quote_volume": 84.0946, "trades": 3, "taker_buy_quote": 84.0946}, {"ts": 1775857500000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857560000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 346.9, "quote_volume": 391.997, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775857620000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 176.95, "quote_volume": 200.13045, "trades": 3, "taker_buy_quote": 200.13045}, {"ts": 1775857680000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857740000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857800000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857860000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.13, "volume": 515.95, "quote_volume": 583.32136, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775857920000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 116.15, "quote_volume": 131.4818, "trades": 3, "taker_buy_quote": 131.4818}, {"ts": 1775857980000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858040000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858100000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 20.91, "quote_volume": 23.64921, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775858160000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 44.2, "quote_volume": 50.0344, "trades": 1, "taker_buy_quote": 50.0344}, {"ts": 1775858220000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858280000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858340000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 44.16, "quote_volume": 49.94496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775858400000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 616.28, "quote_volume": 697.01268, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775858460000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 29.95, "quote_volume": 33.9034, "trades": 1, "taker_buy_quote": 33.9034}, {"ts": 1775858520000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 171.53, "quote_volume": 194.00043, "trades": 3, "taker_buy_quote": 194.00043}, {"ts": 1775858580000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 1064.95, "quote_volume": 1204.79736, "trades": 11, "taker_buy_quote": 1010.46894}, {"ts": 1775858640000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 410.75, "quote_volume": 464.7458, "trades": 5, "taker_buy_quote": 212.1562}, {"ts": 1775858700000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 736.08, "quote_volume": 833.97864, "trades": 8, "taker_buy_quote": 524.9189}, {"ts": 1775858760000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 1635.9, "quote_volume": 1852.94727, "trades": 24, "taker_buy_quote": 440.27247}, {"ts": 1775858820000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 1061.15, "quote_volume": 1202.13255, "trades": 8, "taker_buy_quote": 1031.72935}, {"ts": 1775858880000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 750.35, "quote_volume": 848.79521, "trades": 13, "taker_buy_quote": 386.93736}, {"ts": 1775858940000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 2445.25, "quote_volume": 2763.31166, "trades": 16, "taker_buy_quote": 736.2818}, {"ts": 1775859000000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 666.8, "quote_volume": 754.8176, "trades": 8, "taker_buy_quote": 754.8176}, {"ts": 1775859060000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 2493.14, "quote_volume": 2819.74134, "trades": 11, "taker_buy_quote": 339.91074}, {"ts": 1775859120000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859180000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 25.0, "quote_volume": 28.275, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775859240000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 645.06, "quote_volume": 730.20792, "trades": 6, "taker_buy_quote": 730.20792}, {"ts": 1775859300000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.133, "volume": 3002.84, "quote_volume": 3402.65739, "trades": 28, "taker_buy_quote": 734.73583}, {"ts": 1775859360000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 150.4, "quote_volume": 170.4032, "trades": 1, "taker_buy_quote": 170.4032}, {"ts": 1775859420000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 308.82, "quote_volume": 350.06971, "trades": 4, "taker_buy_quote": 250.32039}, {"ts": 1775859480000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 782.02, "quote_volume": 885.84308, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775859540000, "open": 1.132, "high": 1.132, "low": 1.13, "close": 1.13, "volume": 2696.16, "quote_volume": 3049.62978, "trades": 19, "taker_buy_quote": 170.2528}, {"ts": 1775859600000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 13.88, "quote_volume": 15.69828, "trades": 1, "taker_buy_quote": 15.69828}, {"ts": 1775859660000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 193.76, "quote_volume": 218.9488, "trades": 5, "taker_buy_quote": 193.9645}, {"ts": 1775859720000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 162.65, "quote_volume": 183.95715, "trades": 2, "taker_buy_quote": 183.95715}, {"ts": 1775859780000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 6.73, "quote_volume": 7.6049, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775859840000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 488.49, "quote_volume": 552.48219, "trades": 6, "taker_buy_quote": 552.48219}, {"ts": 1775859900000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 284.58, "quote_volume": 321.85998, "trades": 2, "taker_buy_quote": 170.1024}, {"ts": 1775859960000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 5.8, "quote_volume": 6.5598, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775860020000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860080000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860140000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 218.15, "quote_volume": 246.72765, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775860200000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.132, "volume": 194.04, "quote_volume": 219.56524, "trades": 2, "taker_buy_quote": 119.992}, {"ts": 1775860260000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 318.38, "quote_volume": 360.40616, "trades": 4, "taker_buy_quote": 360.40616}, {"ts": 1775860320000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860380000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 48.6, "quote_volume": 55.0152, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775860440000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860500000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860560000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 391.86, "quote_volume": 443.97738, "trades": 4, "taker_buy_quote": 443.97738}, {"ts": 1775860620000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 296.73, "quote_volume": 336.19509, "trades": 7, "taker_buy_quote": 336.19509}, {"ts": 1775860680000, "open": 1.133, "high": 1.133, "low": 1.131, "close": 1.131, "volume": 1628.63, "quote_volume": 1843.4933, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775860740000, "open": 1.131, "high": 1.132, "low": 1.13, "close": 1.132, "volume": 1254.13, "quote_volume": 1419.0564, "trades": 13, "taker_buy_quote": 1323.99061}, {"ts": 1775860800000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 1670.67, "quote_volume": 1889.78887, "trades": 20, "taker_buy_quote": 436.07967}, {"ts": 1775860860000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 555.55, "quote_volume": 628.32705, "trades": 4, "taker_buy_quote": 440.01555}, {"ts": 1775860920000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860980000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 166.5, "quote_volume": 188.478, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775861040000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 401.48, "quote_volume": 454.47536, "trades": 2, "taker_buy_quote": 397.87536}, {"ts": 1775861100000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861160000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 554.99, "quote_volume": 627.84409, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775861220000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861280000, "open": 1.13, "high": 1.13, "low": 1.129, "close": 1.129, "volume": 474.72, "quote_volume": 536.1686, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775861340000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.129, "volume": 688.92, "quote_volume": 777.77168, "trades": 10, "taker_buy_quote": 389.8437}, {"ts": 1775861400000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 2616.87, "quote_volume": 2951.82936, "trades": 19, "taker_buy_quote": 568.19616}, {"ts": 1775861460000, "open": 1.129, "high": 1.131, "low": 1.129, "close": 1.131, "volume": 802.63, "quote_volume": 906.68646, "trades": 9, "taker_buy_quote": 906.68646}, {"ts": 1775861520000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 327.17, "quote_volume": 369.7021, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775861580000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 644.86, "quote_volume": 729.33666, "trades": 3, "taker_buy_quote": 729.33666}, {"ts": 1775861640000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861700000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 707.61, "quote_volume": 800.25691, "trades": 9, "taker_buy_quote": 743.75691}, {"ts": 1775861760000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.13, "volume": 641.49, "quote_volume": 725.51635, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775861820000, "open": 1.13, "high": 1.13, "low": 1.129, "close": 1.129, "volume": 1992.84, "quote_volume": 2250.33267, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775861880000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 44.28, "quote_volume": 50.0364, "trades": 1, "taker_buy_quote": 50.0364}, {"ts": 1775861940000, "open": 1.13, "high": 1.131, "low": 1.129, "close": 1.131, "volume": 1255.69, "quote_volume": 1419.07057, "trades": 14, "taker_buy_quote": 1369.1349}, {"ts": 1775862000000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 28664.38, "quote_volume": 32419.76573, "trades": 26, "taker_buy_quote": 31907.11736}, {"ts": 1775862060000, "open": 1.13, "high": 1.131, "low": 1.129, "close": 1.129, "volume": 1206.81, "quote_volume": 1363.58438, "trades": 14, "taker_buy_quote": 21.57948}, {"ts": 1775862120000, "open": 1.13, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 929.4, "quote_volume": 1050.5054, "trades": 8, "taker_buy_quote": 1050.5054}, {"ts": 1775862180000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 53.04, "quote_volume": 60.04128, "trades": 1, "taker_buy_quote": 60.04128}, {"ts": 1775862240000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 467.3, "quote_volume": 528.5163, "trades": 4, "taker_buy_quote": 358.4139}, {"ts": 1775862300000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.133, "volume": 3256.2, "quote_volume": 3688.3677, "trades": 25, "taker_buy_quote": 2193.6008}, {"ts": 1775862360000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 94.48, "quote_volume": 107.04584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775862420000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862480000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862540000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 37.04, "quote_volume": 41.96632, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775862600000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 473.5, "quote_volume": 536.002, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775862660000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 251.76, "quote_volume": 284.74056, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775862720000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 5.54, "quote_volume": 6.27128, "trades": 1, "taker_buy_quote": 6.27128}, {"ts": 1775862780000, "open": 1.132, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 193.17, "quote_volume": 218.83614, "trades": 4, "taker_buy_quote": 211.65926}, {"ts": 1775862840000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862900000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 225.16, "quote_volume": 254.88112, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775862960000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863020000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863080000, "open": 1.133, "high": 1.133, "low": 1.133, "close": 1.133, "volume": 44.16, "quote_volume": 50.03328, "trades": 1, "taker_buy_quote": 50.03328}, {"ts": 1775863140000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 51.28, "quote_volume": 58.04896, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775863200000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 864.37, "quote_volume": 979.82584, "trades": 12, "taker_buy_quote": 979.82584}, {"ts": 1775863260000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863320000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 150.4, "quote_volume": 170.5536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775863380000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863440000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863500000, "open": 1.134, "high": 1.138, "low": 1.134, "close": 1.136, "volume": 21546.58, "quote_volume": 24472.06936, "trades": 108, "taker_buy_quote": 21251.89709}, {"ts": 1775863560000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863620000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 99.9, "quote_volume": 113.3865, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775863680000, "open": 1.135, "high": 1.136, "low": 1.135, "close": 1.135, "volume": 33.99, "quote_volume": 38.58864, "trades": 3, "taker_buy_quote": 11.34864}, {"ts": 1775863740000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 161.91, "quote_volume": 183.76785, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775863800000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.135, "volume": 484.95, "quote_volume": 550.14925, "trades": 8, "taker_buy_quote": 230.12125}, {"ts": 1775863860000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863920000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863980000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864040000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 2367.09, "quote_volume": 2684.28006, "trades": 17, "taker_buy_quote": 1556.12016}, {"ts": 1775864100000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 1660.32, "quote_volume": 1884.3128, "trades": 12, "taker_buy_quote": 1713.7592}, {"ts": 1775864160000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864220000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 330.61, "quote_volume": 374.91174, "trades": 3, "taker_buy_quote": 374.91174}, {"ts": 1775864280000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864340000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 176.18, "quote_volume": 199.83221, "trades": 3, "taker_buy_quote": 50.04215}, {"ts": 1775864400000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 316.9, "quote_volume": 359.3646, "trades": 2, "taker_buy_quote": 359.3646}, {"ts": 1775864460000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 153.37, "quote_volume": 174.07495, "trades": 2, "taker_buy_quote": 174.07495}, {"ts": 1775864520000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864580000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 402.51, "quote_volume": 456.84885, "trades": 7, "taker_buy_quote": 435.4541}, {"ts": 1775864640000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864700000, "open": 1.135, "high": 1.135, "low": 1.134, "close": 1.134, "volume": 915.09, "quote_volume": 1037.86246, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775864760000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 18.5, "quote_volume": 20.9975, "trades": 2, "taker_buy_quote": 20.9975}, {"ts": 1775864820000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 20.0, "quote_volume": 22.68, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775864880000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864940000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865000000, "open": 1.135, "high": 1.135, "low": 1.135, "close": 1.135, "volume": 2271.86, "quote_volume": 2578.5611, "trades": 15, "taker_buy_quote": 2215.0206}, {"ts": 1775865060000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 676.95, "quote_volume": 767.6613, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775865120000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 798.64, "quote_volume": 905.65776, "trades": 5, "taker_buy_quote": 905.65776}, {"ts": 1775865180000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865240000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865300000, "open": 1.134, "high": 1.134, "low": 1.132, "close": 1.132, "volume": 823.96, "quote_volume": 933.21852, "trades": 20, "taker_buy_quote": 162.25272}, {"ts": 1775865360000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865420000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 18.72, "quote_volume": 21.19104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775865480000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 2508.36, "quote_volume": 2839.46352, "trades": 16, "taker_buy_quote": 2303.1106}, {"ts": 1775865540000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865600000, "open": 1.133, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 1133.0, "quote_volume": 1283.74189, "trades": 14, "taker_buy_quote": 1283.74189}, {"ts": 1775865660000, "open": 1.133, "high": 1.133, "low": 1.132, "close": 1.132, "volume": 2052.8, "quote_volume": 2323.86466, "trades": 21, "taker_buy_quote": 800.53908}, {"ts": 1775865720000, "open": 1.132, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 276.9, "quote_volume": 313.2739, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775865780000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.13, "volume": 544.36, "quote_volume": 615.50022, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775865840000, "open": 1.129, "high": 1.13, "low": 1.129, "close": 1.129, "volume": 350.03, "quote_volume": 395.30489, "trades": 8, "taker_buy_quote": 136.7526}, {"ts": 1775865900000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 480.5, "quote_volume": 542.4845, "trades": 4, "taker_buy_quote": 542.4845}, {"ts": 1775865960000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 5.3, "quote_volume": 5.9837, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775866020000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 17.82, "quote_volume": 20.11878, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775866080000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866140000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 150.38, "quote_volume": 169.77902, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775866200000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 142.93, "quote_volume": 161.22504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775866260000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.128, "volume": 779.06, "quote_volume": 878.79828, "trades": 9, "taker_buy_quote": 20.9994}, {"ts": 1775866320000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866380000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 156.67, "quote_volume": 176.72376, "trades": 2, "taker_buy_quote": 176.72376}, {"ts": 1775866440000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866500000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.128, "volume": 515.64, "quote_volume": 582.1487, "trades": 6, "taker_buy_quote": 572.15462}, {"ts": 1775866560000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 12.13, "quote_volume": 13.69477, "trades": 1, "taker_buy_quote": 13.69477}, {"ts": 1775866620000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866680000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 98.32, "quote_volume": 110.90496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775866740000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866800000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 272.74, "quote_volume": 307.92346, "trades": 8, "taker_buy_quote": 307.92346}, {"ts": 1775866860000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 270.88, "quote_volume": 306.0944, "trades": 5, "taker_buy_quote": 306.0944}, {"ts": 1775866920000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 35.0, "quote_volume": 39.55, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775866980000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 150.4, "quote_volume": 169.952, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775867040000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 44.28, "quote_volume": 49.99212, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775867100000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 187.68, "quote_volume": 212.0784, "trades": 4, "taker_buy_quote": 12.4074}, {"ts": 1775867160000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867220000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 847.59, "quote_volume": 958.62429, "trades": 5, "taker_buy_quote": 958.62429}, {"ts": 1775867280000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867340000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867400000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867460000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867520000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 316.9, "quote_volume": 358.4139, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775867580000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.131, "volume": 1205.96, "quote_volume": 1363.21758, "trades": 12, "taker_buy_quote": 546.02418}, {"ts": 1775867640000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 256.73, "quote_volume": 290.36163, "trades": 5, "taker_buy_quote": 290.36163}, {"ts": 1775867700000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 124.0, "quote_volume": 140.244, "trades": 6, "taker_buy_quote": 140.244}, {"ts": 1775867760000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867820000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867880000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 30.45, "quote_volume": 34.4085, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775867940000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 295.0, "quote_volume": 333.645, "trades": 5, "taker_buy_quote": 333.645}, {"ts": 1775868000000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 505.87, "quote_volume": 572.13897, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775868060000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 194.6, "quote_volume": 220.0926, "trades": 2, "taker_buy_quote": 49.9902}, {"ts": 1775868120000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868180000, "open": 1.131, "high": 1.131, "low": 1.131, "close": 1.131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868240000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 865.17, "quote_volume": 977.6421, "trades": 11, "taker_buy_quote": 255.2218}, {"ts": 1775868300000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.128, "volume": 1147.42, "quote_volume": 1295.22498, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775868360000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868420000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 541.86, "quote_volume": 610.67622, "trades": 9, "taker_buy_quote": 337.43507}, {"ts": 1775868480000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 444.93, "quote_volume": 500.99118, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775868540000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868600000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 2394.04, "quote_volume": 2695.68904, "trades": 15, "taker_buy_quote": 736.09998}, {"ts": 1775868660000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868720000, "open": 1.127, "high": 1.129, "low": 1.127, "close": 1.129, "volume": 710.29, "quote_volume": 801.14127, "trades": 10, "taker_buy_quote": 801.14127}, {"ts": 1775868780000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 37.12, "quote_volume": 41.87136, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868840000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868900000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868960000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 144.43, "quote_volume": 162.91704, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775869020000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 150.35, "quote_volume": 169.5948, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775869080000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869140000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869200000, "open": 1.127, "high": 1.128, "low": 1.127, "close": 1.128, "volume": 1470.28, "quote_volume": 1658.3878, "trades": 11, "taker_buy_quote": 1559.16672}, {"ts": 1775869260000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869320000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.128, "volume": 212.48, "quote_volume": 239.72176, "trades": 4, "taker_buy_quote": 50.03728}, {"ts": 1775869380000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 134.9, "quote_volume": 152.1672, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775869440000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 79.28, "quote_volume": 89.42784, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775869500000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 8.87, "quote_volume": 10.01423, "trades": 1, "taker_buy_quote": 10.01423}, {"ts": 1775869560000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 338.06, "quote_volume": 382.0078, "trades": 6, "taker_buy_quote": 382.0078}, {"ts": 1775869620000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869680000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869740000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 900.59, "quote_volume": 1017.6667, "trades": 8, "taker_buy_quote": 510.534}, {"ts": 1775869800000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.128, "volume": 2034.5, "quote_volume": 2296.7732, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775869860000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 146.62, "quote_volume": 165.38736, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775869920000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 92.25, "quote_volume": 103.92785, "trades": 7, "taker_buy_quote": 36.26686}, {"ts": 1775869980000, "open": 1.127, "high": 1.128, "low": 1.125, "close": 1.125, "volume": 12397.97, "quote_volume": 13963.96623, "trades": 36, "taker_buy_quote": 2999.07894}, {"ts": 1775870040000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 303.71, "quote_volume": 341.67375, "trades": 3, "taker_buy_quote": 341.67375}, {"ts": 1775870100000, "open": 1.125, "high": 1.125, "low": 1.123, "close": 1.123, "volume": 2819.97, "quote_volume": 3169.42238, "trades": 28, "taker_buy_quote": 1583.6814}, {"ts": 1775870160000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 149.6, "quote_volume": 168.1504, "trades": 2, "taker_buy_quote": 168.1504}, {"ts": 1775870220000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 150.4, "quote_volume": 169.0496, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775870280000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870340000, "open": 1.124, "high": 1.124, "low": 1.121, "close": 1.122, "volume": 4365.65, "quote_volume": 4901.83261, "trades": 35, "taker_buy_quote": 505.8555}, {"ts": 1775870400000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 1720.13, "quote_volume": 1931.2403, "trades": 14, "taker_buy_quote": 1931.2403}, {"ts": 1775870460000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870520000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 44.52, "quote_volume": 49.99596, "trades": 1, "taker_buy_quote": 49.99596}, {"ts": 1775870580000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 400.4, "quote_volume": 449.2488, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775870640000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870700000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 194.87, "quote_volume": 218.64414, "trades": 2, "taker_buy_quote": 168.7488}, {"ts": 1775870760000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870820000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 150.4, "quote_volume": 168.7488, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775870880000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870940000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 775.03, "quote_volume": 870.04179, "trades": 10, "taker_buy_quote": 870.04179}, {"ts": 1775871000000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871060000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871120000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 38.91, "quote_volume": 43.73484, "trades": 2, "taker_buy_quote": 43.73484}, {"ts": 1775871180000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 158.04, "quote_volume": 177.63696, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775871240000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871300000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 19.73, "quote_volume": 22.17652, "trades": 1, "taker_buy_quote": 22.17652}, {"ts": 1775871360000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 15.67, "quote_volume": 17.61308, "trades": 1, "taker_buy_quote": 17.61308}, {"ts": 1775871420000, "open": 1.123, "high": 1.123, "low": 1.122, "close": 1.122, "volume": 2131.11, "quote_volume": 2393.10542, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775871480000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871540000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871600000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 2837.96, "quote_volume": 3189.62634, "trades": 19, "taker_buy_quote": 3092.49026}, {"ts": 1775871660000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871720000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871780000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 50.58, "quote_volume": 56.9025, "trades": 3, "taker_buy_quote": 56.9025}, {"ts": 1775871840000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 44.44, "quote_volume": 49.95056, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775871900000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871960000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 2884.27, "quote_volume": 3241.91948, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775872020000, "open": 1.125, "high": 1.127, "low": 1.125, "close": 1.125, "volume": 4448.71, "quote_volume": 5008.97345, "trades": 34, "taker_buy_quote": 4726.38165}, {"ts": 1775872080000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872140000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.127, "volume": 50.84, "quote_volume": 57.25935, "trades": 3, "taker_buy_quote": 15.22577}, {"ts": 1775872200000, "open": 1.128, "high": 1.129, "low": 1.128, "close": 1.129, "volume": 259.21, "quote_volume": 292.50431, "trades": 7, "taker_buy_quote": 179.71721}, {"ts": 1775872260000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 17.78, "quote_volume": 20.0914, "trades": 1, "taker_buy_quote": 20.0914}, {"ts": 1775872320000, "open": 1.13, "high": 1.134, "low": 1.13, "close": 1.134, "volume": 6007.93, "quote_volume": 6799.23356, "trades": 61, "taker_buy_quote": 5093.19552}, {"ts": 1775872380000, "open": 1.134, "high": 1.134, "low": 1.133, "close": 1.134, "volume": 1287.48, "quote_volume": 1459.74212, "trades": 14, "taker_buy_quote": 399.07728}, {"ts": 1775872440000, "open": 1.134, "high": 1.134, "low": 1.134, "close": 1.134, "volume": 50.0, "quote_volume": 56.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775872500000, "open": 1.134, "high": 1.134, "low": 1.132, "close": 1.132, "volume": 1077.01, "quote_volume": 1220.05816, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775872560000, "open": 1.132, "high": 1.132, "low": 1.132, "close": 1.132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872620000, "open": 1.131, "high": 1.131, "low": 1.13, "close": 1.13, "volume": 1480.82, "quote_volume": 1673.8954, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775872680000, "open": 1.13, "high": 1.13, "low": 1.129, "close": 1.13, "volume": 1030.7, "quote_volume": 1164.20018, "trades": 16, "taker_buy_quote": 1012.93676}, {"ts": 1775872740000, "open": 1.13, "high": 1.13, "low": 1.129, "close": 1.13, "volume": 76.52, "quote_volume": 86.4446, "trades": 4, "taker_buy_quote": 60.4776}, {"ts": 1775872800000, "open": 1.131, "high": 1.132, "low": 1.131, "close": 1.131, "volume": 2721.98, "quote_volume": 3079.27688, "trades": 20, "taker_buy_quote": 2464.70279}, {"ts": 1775872860000, "open": 1.131, "high": 1.131, "low": 1.128, "close": 1.13, "volume": 2301.31, "quote_volume": 2599.34904, "trades": 28, "taker_buy_quote": 456.2031}, {"ts": 1775872920000, "open": 1.13, "high": 1.13, "low": 1.126, "close": 1.126, "volume": 553.9, "quote_volume": 624.6134, "trades": 16, "taker_buy_quote": 6.5766}, {"ts": 1775872980000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.127, "volume": 344.54, "quote_volume": 387.99644, "trades": 5, "taker_buy_quote": 50.0388}, {"ts": 1775873040000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 619.93, "quote_volume": 698.30045, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775873100000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.126, "volume": 545.14, "quote_volume": 613.65167, "trades": 6, "taker_buy_quote": 169.3504}, {"ts": 1775873160000, "open": 1.126, "high": 1.126, "low": 1.125, "close": 1.126, "volume": 580.97, "quote_volume": 654.0479, "trades": 9, "taker_buy_quote": 409.5825}, {"ts": 1775873220000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 250.63, "quote_volume": 282.20938, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775873280000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.127, "volume": 1363.54, "quote_volume": 1536.40875, "trades": 11, "taker_buy_quote": 1197.67417}, {"ts": 1775873340000, "open": 1.127, "high": 1.128, "low": 1.126, "close": 1.126, "volume": 4281.28, "quote_volume": 4823.3216, "trades": 39, "taker_buy_quote": 824.42406}, {"ts": 1775873400000, "open": 1.126, "high": 1.126, "low": 1.125, "close": 1.126, "volume": 439.04, "quote_volume": 494.22165, "trades": 9, "taker_buy_quote": 339.6579}, {"ts": 1775873460000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.126, "volume": 1445.85, "quote_volume": 1627.86377, "trades": 12, "taker_buy_quote": 1168.02232}, {"ts": 1775873520000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 313.61, "quote_volume": 353.12486, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775873580000, "open": 1.126, "high": 1.128, "low": 1.126, "close": 1.127, "volume": 1214.56, "quote_volume": 1368.79386, "trades": 10, "taker_buy_quote": 1325.6438}, {"ts": 1775873640000, "open": 1.127, "high": 1.128, "low": 1.127, "close": 1.127, "volume": 2800.91, "quote_volume": 3158.42686, "trades": 14, "taker_buy_quote": 956.81096}, {"ts": 1775873700000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 520.53, "quote_volume": 587.15784, "trades": 3, "taker_buy_quote": 587.15784}, {"ts": 1775873760000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 273.23, "quote_volume": 308.20344, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775873820000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873880000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873940000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874000000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874060000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874120000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 10.3, "quote_volume": 11.6287, "trades": 1, "taker_buy_quote": 11.6287}, {"ts": 1775874180000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874240000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874300000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874360000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874420000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874480000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 16.05, "quote_volume": 18.12045, "trades": 2, "taker_buy_quote": 10.01423}, {"ts": 1775874540000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 8.99, "quote_volume": 10.14971, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775874600000, "open": 1.129, "high": 1.131, "low": 1.128, "close": 1.128, "volume": 2478.79, "quote_volume": 2797.67446, "trades": 28, "taker_buy_quote": 1367.01947}, {"ts": 1775874660000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 21.36, "quote_volume": 24.09408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775874720000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 177.35, "quote_volume": 200.22815, "trades": 6, "taker_buy_quote": 200.22815}, {"ts": 1775874780000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 18.62, "quote_volume": 21.00336, "trades": 1, "taker_buy_quote": 21.00336}, {"ts": 1775874840000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 150.4, "quote_volume": 169.6512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775874900000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 12.12, "quote_volume": 13.65924, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775874960000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875020000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875080000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875140000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875200000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875260000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875320000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 531.39, "quote_volume": 598.45391, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775875380000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875440000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 459.43, "quote_volume": 517.31818, "trades": 3, "taker_buy_quote": 517.31818}, {"ts": 1775875500000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 651.26, "quote_volume": 733.97002, "trades": 4, "taker_buy_quote": 733.97002}, {"ts": 1775875560000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875620000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 55.0, "quote_volume": 61.93, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775875680000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 44.36, "quote_volume": 49.99372, "trades": 3, "taker_buy_quote": 49.99372}, {"ts": 1775875740000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 10.0, "quote_volume": 11.26, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775875800000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 455.77, "quote_volume": 513.19702, "trades": 6, "taker_buy_quote": 495.71024}, {"ts": 1775875860000, "open": 1.126, "high": 1.126, "low": 1.125, "close": 1.126, "volume": 875.0, "quote_volume": 985.1497, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775875920000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875980000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 1005.8, "quote_volume": 1132.5308, "trades": 6, "taker_buy_quote": 1132.5308}, {"ts": 1775876040000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 138.0, "quote_volume": 155.388, "trades": 1, "taker_buy_quote": 155.388}, {"ts": 1775876100000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876160000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876220000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 112.61, "quote_volume": 126.91147, "trades": 3, "taker_buy_quote": 126.91147}, {"ts": 1775876280000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876340000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 300.0, "quote_volume": 337.8, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775876400000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 426.44, "quote_volume": 480.17144, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775876460000, "open": 1.127, "high": 1.128, "low": 1.127, "close": 1.128, "volume": 40.29, "quote_volume": 45.43157, "trades": 3, "taker_buy_quote": 45.43157}, {"ts": 1775876520000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876580000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 64.16, "quote_volume": 72.37248, "trades": 3, "taker_buy_quote": 72.37248}, {"ts": 1775876640000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876700000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 88.65, "quote_volume": 99.90855, "trades": 1, "taker_buy_quote": 99.90855}, {"ts": 1775876760000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876820000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876880000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876940000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877000000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 159.28, "quote_volume": 179.34928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775877060000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877120000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877180000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 180.05, "quote_volume": 202.7363, "trades": 2, "taker_buy_quote": 202.7363}, {"ts": 1775877240000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877300000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 252.01, "quote_volume": 283.76326, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775877360000, "open": 1.126, "high": 1.126, "low": 1.125, "close": 1.125, "volume": 123.96, "quote_volume": 139.55917, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775877420000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 485.54, "quote_volume": 546.71804, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775877480000, "open": 1.126, "high": 1.128, "low": 1.126, "close": 1.127, "volume": 5532.19, "quote_volume": 6235.60819, "trades": 37, "taker_buy_quote": 6235.60819}, {"ts": 1775877540000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877600000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877660000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 410.47, "quote_volume": 462.18922, "trades": 5, "taker_buy_quote": 6.8686}, {"ts": 1775877720000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877780000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.127, "volume": 466.6, "quote_volume": 525.53359, "trades": 5, "taker_buy_quote": 525.53359}, {"ts": 1775877840000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 609.16, "quote_volume": 686.52332, "trades": 9, "taker_buy_quote": 399.66801}, {"ts": 1775877900000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 10.67, "quote_volume": 12.02509, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775877960000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 15.0, "quote_volume": 16.905, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775878020000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878080000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878140000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 909.71, "quote_volume": 1025.20417, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775878200000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 475.67, "quote_volume": 535.60442, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775878260000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 320.38, "quote_volume": 360.74788, "trades": 3, "taker_buy_quote": 60.75896}, {"ts": 1775878320000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.126, "volume": 186.99, "quote_volume": 210.45074, "trades": 7, "taker_buy_quote": 97.95074}, {"ts": 1775878380000, "open": 1.126, "high": 1.128, "low": 1.126, "close": 1.128, "volume": 3062.87, "quote_volume": 3453.36072, "trades": 29, "taker_buy_quote": 3108.6065}, {"ts": 1775878440000, "open": 1.128, "high": 1.128, "low": 1.126, "close": 1.126, "volume": 1097.06, "quote_volume": 1236.18788, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775878500000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878560000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878620000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 567.09, "quote_volume": 638.83064, "trades": 5, "taker_buy_quote": 500.2313}, {"ts": 1775878680000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878740000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878800000, "open": 1.125, "high": 1.126, "low": 1.124, "close": 1.126, "volume": 1329.71, "quote_volume": 1496.31168, "trades": 15, "taker_buy_quote": 1001.6566}, {"ts": 1775878860000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 171.47, "quote_volume": 193.07522, "trades": 4, "taker_buy_quote": 24.17522}, {"ts": 1775878920000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.127, "volume": 555.32, "quote_volume": 625.41742, "trades": 8, "taker_buy_quote": 500.0711}, {"ts": 1775878980000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 1226.1, "quote_volume": 1380.8822, "trades": 11, "taker_buy_quote": 500.2376}, {"ts": 1775879040000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.127, "volume": 526.4, "quote_volume": 593.1024, "trades": 5, "taker_buy_quote": 593.1024}, {"ts": 1775879100000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 459.84, "quote_volume": 517.80284, "trades": 5, "taker_buy_quote": 87.851}, {"ts": 1775879160000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 315.69, "quote_volume": 355.46694, "trades": 3, "taker_buy_quote": 218.23006}, {"ts": 1775879220000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 5.39, "quote_volume": 6.06914, "trades": 1, "taker_buy_quote": 6.06914}, {"ts": 1775879280000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879340000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 158.71, "quote_volume": 178.70746, "trades": 2, "taker_buy_quote": 178.70746}, {"ts": 1775879400000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 81.76, "quote_volume": 91.98, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775879460000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 446.17, "quote_volume": 501.94125, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775879520000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 5.3, "quote_volume": 5.9572, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775879580000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 108.9, "quote_volume": 122.3036, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775879640000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 8.9, "quote_volume": 9.9947, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775879700000, "open": 1.122, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 2173.46, "quote_volume": 2437.33032, "trades": 16, "taker_buy_quote": 212.79859}, {"ts": 1775879760000, "open": 1.121, "high": 1.122, "low": 1.119, "close": 1.122, "volume": 1026.66, "quote_volume": 1150.54265, "trades": 22, "taker_buy_quote": 743.10825}, {"ts": 1775879820000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 13.0, "quote_volume": 14.586, "trades": 1, "taker_buy_quote": 14.586}, {"ts": 1775879880000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 95.19, "quote_volume": 106.70799, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775879940000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 150.4, "quote_volume": 168.5984, "trades": 1, "taker_buy_quote": 168.5984}, {"ts": 1775880000000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 94.25, "quote_volume": 105.7485, "trades": 1, "taker_buy_quote": 105.7485}, {"ts": 1775880060000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880120000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 94.25, "quote_volume": 105.7485, "trades": 4, "taker_buy_quote": 105.7485}, {"ts": 1775880180000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 1030.94, "quote_volume": 1157.74562, "trades": 10, "taker_buy_quote": 1157.74562}, {"ts": 1775880240000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 599.16, "quote_volume": 672.85668, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775880300000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 116.65, "quote_volume": 130.99795, "trades": 1, "taker_buy_quote": 130.99795}, {"ts": 1775880360000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.124, "volume": 481.4, "quote_volume": 541.08849, "trades": 6, "taker_buy_quote": 535.34996}, {"ts": 1775880420000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 343.11, "quote_volume": 385.99875, "trades": 6, "taker_buy_quote": 355.71375}, {"ts": 1775880480000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880540000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 165.97, "quote_volume": 186.88222, "trades": 3, "taker_buy_quote": 17.53182}, {"ts": 1775880600000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880660000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 181.0, "quote_volume": 203.88549, "trades": 5, "taker_buy_quote": 89.58523}, {"ts": 1775880720000, "open": 1.127, "high": 1.128, "low": 1.127, "close": 1.127, "volume": 2133.51, "quote_volume": 2404.74091, "trades": 20, "taker_buy_quote": 1551.09556}, {"ts": 1775880780000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 1598.78, "quote_volume": 1800.24752, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775880840000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 76.93, "quote_volume": 86.54625, "trades": 5, "taker_buy_quote": 14.04}, {"ts": 1775880900000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 520.9, "quote_volume": 585.61585, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775880960000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 150.4, "quote_volume": 169.0496, "trades": 1, "taker_buy_quote": 169.0496}, {"ts": 1775881020000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 472.81, "quote_volume": 531.91125, "trades": 4, "taker_buy_quote": 531.91125}, {"ts": 1775881080000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881140000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 485.56, "quote_volume": 546.255, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775881200000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 57.56, "quote_volume": 64.755, "trades": 2, "taker_buy_quote": 64.755}, {"ts": 1775881260000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.126, "volume": 1474.99, "quote_volume": 1660.16907, "trades": 14, "taker_buy_quote": 1484.21307}, {"ts": 1775881320000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 10.74, "quote_volume": 12.09324, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775881380000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 690.31, "quote_volume": 777.97937, "trades": 14, "taker_buy_quote": 430.36749}, {"ts": 1775881440000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 150.4, "quote_volume": 169.5008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775881500000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 1915.18, "quote_volume": 2156.49268, "trades": 18, "taker_buy_quote": 639.78194}, {"ts": 1775881560000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881620000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 7.01, "quote_volume": 7.90027, "trades": 1, "taker_buy_quote": 7.90027}, {"ts": 1775881680000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 45.0, "quote_volume": 50.715, "trades": 1, "taker_buy_quote": 50.715}, {"ts": 1775881740000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 182.05, "quote_volume": 205.17035, "trades": 3, "taker_buy_quote": 17.52485}, {"ts": 1775881800000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 273.62, "quote_volume": 308.36974, "trades": 3, "taker_buy_quote": 138.86894}, {"ts": 1775881860000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 14.51, "quote_volume": 16.35277, "trades": 1, "taker_buy_quote": 16.35277}, {"ts": 1775881920000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 8.88, "quote_volume": 9.99888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775881980000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 105.96, "quote_volume": 119.205, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775882040000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882100000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 171.92, "quote_volume": 193.23808, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775882160000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882220000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.126, "volume": 312.18, "quote_volume": 351.20976, "trades": 5, "taker_buy_quote": 351.20976}, {"ts": 1775882280000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 8.9, "quote_volume": 10.0214, "trades": 1, "taker_buy_quote": 10.0214}, {"ts": 1775882340000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882400000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.127, "volume": 921.0, "quote_volume": 1037.6501, "trades": 10, "taker_buy_quote": 1037.6501}, {"ts": 1775882460000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 1138.95, "quote_volume": 1283.59665, "trades": 8, "taker_buy_quote": 710.62985}, {"ts": 1775882520000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 545.47, "quote_volume": 614.19922, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775882580000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.126, "volume": 34.0, "quote_volume": 38.266, "trades": 2, "taker_buy_quote": 18.016}, {"ts": 1775882640000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882700000, "open": 1.126, "high": 1.127, "low": 1.125, "close": 1.127, "volume": 1108.13, "quote_volume": 1248.46825, "trades": 12, "taker_buy_quote": 1026.5466}, {"ts": 1775882760000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 88.04, "quote_volume": 99.22108, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775882820000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 200.52, "quote_volume": 225.98604, "trades": 3, "taker_buy_quote": 225.98604}, {"ts": 1775882880000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882940000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 1112.21, "quote_volume": 1253.46067, "trades": 8, "taker_buy_quote": 1000.776}, {"ts": 1775883000000, "open": 1.127, "high": 1.128, "low": 1.127, "close": 1.128, "volume": 1482.36, "quote_volume": 1671.63482, "trades": 13, "taker_buy_quote": 1502.1791}, {"ts": 1775883060000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883120000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883180000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883240000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883300000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883360000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 490.4, "quote_volume": 552.6808, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775883420000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 59.58, "quote_volume": 67.08708, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775883480000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883540000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883600000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883660000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 374.28, "quote_volume": 421.43928, "trades": 6, "taker_buy_quote": 252.08888}, {"ts": 1775883720000, "open": 1.126, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 1030.64, "quote_volume": 1161.27124, "trades": 13, "taker_buy_quote": 1037.8166}, {"ts": 1775883780000, "open": 1.126, "high": 1.126, "low": 1.125, "close": 1.125, "volume": 414.59, "quote_volume": 466.80857, "trades": 7, "taker_buy_quote": 14.37902}, {"ts": 1775883840000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 298.72, "quote_volume": 336.06, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775883900000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 48.79, "quote_volume": 54.88875, "trades": 3, "taker_buy_quote": 14.3775}, {"ts": 1775883960000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 148.36, "quote_volume": 166.905, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775884020000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 30.82, "quote_volume": 34.6725, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775884080000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 171.4, "quote_volume": 192.825, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775884140000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.125, "volume": 1485.4, "quote_volume": 1670.72665, "trades": 19, "taker_buy_quote": 1591.4456}, {"ts": 1775884200000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 35.61, "quote_volume": 40.02564, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775884260000, "open": 1.124, "high": 1.126, "low": 1.124, "close": 1.126, "volume": 1087.31, "quote_volume": 1223.42101, "trades": 12, "taker_buy_quote": 1176.53897}, {"ts": 1775884320000, "open": 1.125, "high": 1.127, "low": 1.125, "close": 1.126, "volume": 2069.33, "quote_volume": 2330.06962, "trades": 26, "taker_buy_quote": 2114.82337}, {"ts": 1775884380000, "open": 1.125, "high": 1.126, "low": 1.123, "close": 1.124, "volume": 5107.4, "quote_volume": 5741.54534, "trades": 46, "taker_buy_quote": 2076.46888}, {"ts": 1775884440000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 2701.83, "quote_volume": 3038.66051, "trades": 27, "taker_buy_quote": 2029.03875}, {"ts": 1775884500000, "open": 1.124, "high": 1.124, "low": 1.122, "close": 1.124, "volume": 2696.97, "quote_volume": 3030.20392, "trades": 24, "taker_buy_quote": 2692.78065}, {"ts": 1775884560000, "open": 1.123, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 173.47, "quote_volume": 194.87038, "trades": 4, "taker_buy_quote": 71.45268}, {"ts": 1775884620000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 448.32, "quote_volume": 503.46336, "trades": 5, "taker_buy_quote": 9.34336}, {"ts": 1775884680000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 5.0, "quote_volume": 5.615, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775884740000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 1256.46, "quote_volume": 1412.08284, "trades": 9, "taker_buy_quote": 749.19096}, {"ts": 1775884800000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884860000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884920000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 15.58, "quote_volume": 17.5275, "trades": 2, "taker_buy_quote": 17.5275}, {"ts": 1775884980000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 488.38, "quote_volume": 549.23705, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775885040000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885100000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 37.43, "quote_volume": 42.10875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775885160000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885220000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 55.57, "quote_volume": 62.57182, "trades": 3, "taker_buy_quote": 62.57182}, {"ts": 1775885280000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885340000, "open": 1.127, "high": 1.127, "low": 1.127, "close": 1.127, "volume": 55.55, "quote_volume": 62.60485, "trades": 3, "taker_buy_quote": 62.60485}, {"ts": 1775885400000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 1190.95, "quote_volume": 1343.3916, "trades": 7, "taker_buy_quote": 1232.81376}, {"ts": 1775885460000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 558.24, "quote_volume": 630.25296, "trades": 8, "taker_buy_quote": 342.14345}, {"ts": 1775885520000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 190.4, "quote_volume": 214.9616, "trades": 2, "taker_buy_quote": 214.9616}, {"ts": 1775885580000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 563.74, "quote_volume": 637.0262, "trades": 5, "taker_buy_quote": 637.0262}, {"ts": 1775885640000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 37.12, "quote_volume": 41.9456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775885700000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 44.24, "quote_volume": 49.9912, "trades": 1, "taker_buy_quote": 49.9912}, {"ts": 1775885760000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 364.19, "quote_volume": 411.5347, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775885820000, "open": 1.13, "high": 1.13, "low": 1.129, "close": 1.129, "volume": 975.36, "quote_volume": 1101.33184, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775885880000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 30.31, "quote_volume": 34.2503, "trades": 1, "taker_buy_quote": 34.2503}, {"ts": 1775885940000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886000000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 542.95, "quote_volume": 613.5335, "trades": 6, "taker_buy_quote": 613.5335}, {"ts": 1775886060000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886120000, "open": 1.13, "high": 1.13, "low": 1.129, "close": 1.129, "volume": 405.25, "quote_volume": 457.6625, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775886180000, "open": 1.13, "high": 1.13, "low": 1.13, "close": 1.13, "volume": 515.32, "quote_volume": 582.3116, "trades": 3, "taker_buy_quote": 582.3116}, {"ts": 1775886240000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 910.68, "quote_volume": 1028.15772, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775886300000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886360000, "open": 1.129, "high": 1.129, "low": 1.129, "close": 1.129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886420000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 17.17, "quote_volume": 19.36776, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775886480000, "open": 1.129, "high": 1.129, "low": 1.128, "close": 1.128, "volume": 193.46, "quote_volume": 218.26094, "trades": 3, "taker_buy_quote": 42.96974}, {"ts": 1775886540000, "open": 1.128, "high": 1.128, "low": 1.128, "close": 1.128, "volume": 30.45, "quote_volume": 34.3476, "trades": 1, "taker_buy_quote": 34.3476}, {"ts": 1775886600000, "open": 1.127, "high": 1.127, "low": 1.126, "close": 1.126, "volume": 320.84, "quote_volume": 361.44448, "trades": 10, "taker_buy_quote": 56.35}, {"ts": 1775886660000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886720000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886780000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 229.26, "quote_volume": 257.83951, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775886840000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.125, "volume": 36.44, "quote_volume": 40.98801, "trades": 2, "taker_buy_quote": 40.98801}, {"ts": 1775886900000, "open": 1.125, "high": 1.125, "low": 1.125, "close": 1.125, "volume": 44.44, "quote_volume": 49.995, "trades": 1, "taker_buy_quote": 49.995}, {"ts": 1775886960000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 540.4, "quote_volume": 607.4096, "trades": 5, "taker_buy_quote": 169.0496}, {"ts": 1775887020000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 22.24, "quote_volume": 24.97552, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775887080000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 138.95, "quote_volume": 155.9019, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775887140000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 41.37, "quote_volume": 46.41714, "trades": 3, "taker_buy_quote": 46.41714}, {"ts": 1775887200000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 22.29, "quote_volume": 24.98709, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775887260000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887320000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887380000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887440000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 735.37, "quote_volume": 824.36553, "trades": 10, "taker_buy_quote": 824.36553}, {"ts": 1775887500000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887560000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 477.84, "quote_volume": 535.65864, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775887620000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887680000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 386.15, "quote_volume": 432.868, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775887740000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887800000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887860000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 1017.44, "quote_volume": 1139.40416, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775887920000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 871.88, "quote_volume": 976.3256, "trades": 10, "taker_buy_quote": 774.9056}, {"ts": 1775887980000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 514.4, "quote_volume": 575.6136, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775888040000, "open": 1.118, "high": 1.119, "low": 1.117, "close": 1.119, "volume": 4647.52, "quote_volume": 5195.83614, "trades": 27, "taker_buy_quote": 913.83978}, {"ts": 1775888100000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888160000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 170.48, "quote_volume": 190.75597, "trades": 3, "taker_buy_quote": 9.99267}, {"ts": 1775888220000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 5.8, "quote_volume": 6.4902, "trades": 1, "taker_buy_quote": 6.4902}, {"ts": 1775888280000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 96.16, "quote_volume": 107.6992, "trades": 2, "taker_buy_quote": 107.6992}, {"ts": 1775888340000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888400000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 13.64, "quote_volume": 15.26316, "trades": 1, "taker_buy_quote": 15.26316}, {"ts": 1775888460000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 61.81, "quote_volume": 69.2272, "trades": 2, "taker_buy_quote": 69.2272}, {"ts": 1775888520000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888580000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888640000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 479.0, "quote_volume": 536.001, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775888700000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888760000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 270.17, "quote_volume": 302.32023, "trades": 3, "taker_buy_quote": 302.32023}, {"ts": 1775888820000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888880000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888940000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 198.94, "quote_volume": 222.61386, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775889000000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 1046.5, "quote_volume": 1172.08, "trades": 11, "taker_buy_quote": 1172.08}, {"ts": 1775889060000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 577.93, "quote_volume": 647.20092, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775889120000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 7.15, "quote_volume": 8.008, "trades": 1, "taker_buy_quote": 8.008}, {"ts": 1775889180000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 94.25, "quote_volume": 105.56, "trades": 1, "taker_buy_quote": 105.56}, {"ts": 1775889240000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 504.87, "quote_volume": 565.4544, "trades": 5, "taker_buy_quote": 218.4448}, {"ts": 1775889300000, "open": 1.12, "high": 1.121, "low": 1.12, "close": 1.121, "volume": 352.57, "quote_volume": 394.91411, "trades": 5, "taker_buy_quote": 394.91411}, {"ts": 1775889360000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 563.55, "quote_volume": 631.07629, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775889420000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 600.2, "quote_volume": 671.6238, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775889480000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 4.53, "quote_volume": 5.06907, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775889540000, "open": 1.119, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 705.77, "quote_volume": 789.60663, "trades": 7, "taker_buy_quote": 354.6111}, {"ts": 1775889600000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889660000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889720000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889780000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 79.23, "quote_volume": 88.66618, "trades": 2, "taker_buy_quote": 8.7472}, {"ts": 1775889840000, "open": 1.12, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 550.4, "quote_volume": 616.19832, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775889900000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889960000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 13.4, "quote_volume": 14.9946, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775890020000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.12, "volume": 790.4, "quote_volume": 885.0976, "trades": 7, "taker_buy_quote": 885.0976}, {"ts": 1775890080000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890140000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890200000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 181.77, "quote_volume": 203.5824, "trades": 2, "taker_buy_quote": 203.5824}, {"ts": 1775890260000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 10.53, "quote_volume": 11.7936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775890320000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 14.0, "quote_volume": 15.68, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775890380000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890440000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 9.55, "quote_volume": 10.68645, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775890500000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890560000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 46.97, "quote_volume": 52.55943, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775890620000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890680000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 1614.25, "quote_volume": 1804.7315, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775890740000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890800000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 913.71, "quote_volume": 1022.44149, "trades": 3, "taker_buy_quote": 1022.44149}, {"ts": 1775890860000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890920000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 220.4, "quote_volume": 246.5576, "trades": 2, "taker_buy_quote": 168.2976}, {"ts": 1775890980000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 150.0, "quote_volume": 167.7, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775891040000, "open": 1.118, "high": 1.119, "low": 1.118, "close": 1.119, "volume": 642.51, "quote_volume": 718.68345, "trades": 6, "taker_buy_quote": 399.78513}, {"ts": 1775891100000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891160000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891220000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891280000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891340000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 93.84, "quote_volume": 105.00696, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775891400000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891460000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 300.52, "quote_volume": 336.28188, "trades": 3, "taker_buy_quote": 168.2976}, {"ts": 1775891520000, "open": 1.119, "high": 1.12, "low": 1.119, "close": 1.119, "volume": 1524.61, "quote_volume": 1706.69326, "trades": 18, "taker_buy_quote": 1406.57746}, {"ts": 1775891580000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 112.59, "quote_volume": 126.1008, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775891640000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.122, "volume": 704.81, "quote_volume": 790.50545, "trades": 18, "taker_buy_quote": 790.50545}, {"ts": 1775891700000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 150.4, "quote_volume": 168.7488, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775891760000, "open": 1.121, "high": 1.121, "low": 1.12, "close": 1.12, "volume": 950.4, "quote_volume": 1065.2198, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775891820000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891880000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 8.93, "quote_volume": 10.0016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775891940000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 357.18, "quote_volume": 399.68442, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775892000000, "open": 1.119, "high": 1.119, "low": 1.119, "close": 1.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892060000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 50.0, "quote_volume": 56.0, "trades": 1, "taker_buy_quote": 56.0}, {"ts": 1775892120000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 635.78, "quote_volume": 712.0736, "trades": 6, "taker_buy_quote": 712.0736}, {"ts": 1775892180000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892240000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 667.33, "quote_volume": 748.07693, "trades": 7, "taker_buy_quote": 698.34937}, {"ts": 1775892300000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892360000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 5.61, "quote_volume": 6.28881, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892420000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 8.93, "quote_volume": 10.01946, "trades": 1, "taker_buy_quote": 10.01946}, {"ts": 1775892480000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892540000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892600000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 414.22, "quote_volume": 464.34062, "trades": 7, "taker_buy_quote": 367.37412}, {"ts": 1775892660000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 22.41, "quote_volume": 25.12161, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892720000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892780000, "open": 1.12, "high": 1.12, "low": 1.12, "close": 1.12, "volume": 38.02, "quote_volume": 42.5824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892840000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 250.35, "quote_volume": 280.64235, "trades": 3, "taker_buy_quote": 8.28419}, {"ts": 1775892900000, "open": 1.121, "high": 1.122, "low": 1.121, "close": 1.122, "volume": 288.6, "quote_volume": 323.69324, "trades": 3, "taker_buy_quote": 193.70208}, {"ts": 1775892960000, "open": 1.121, "high": 1.121, "low": 1.121, "close": 1.121, "volume": 337.88, "quote_volume": 378.76348, "trades": 4, "taker_buy_quote": 378.76348}, {"ts": 1775893020000, "open": 1.122, "high": 1.123, "low": 1.122, "close": 1.123, "volume": 765.81, "quote_volume": 859.29064, "trades": 8, "taker_buy_quote": 859.29064}, {"ts": 1775893080000, "open": 1.122, "high": 1.122, "low": 1.121, "close": 1.121, "volume": 536.42, "quote_volume": 601.47694, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775893140000, "open": 1.122, "high": 1.124, "low": 1.122, "close": 1.124, "volume": 638.61, "quote_volume": 716.57391, "trades": 9, "taker_buy_quote": 716.57391}, {"ts": 1775893200000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893260000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 38.49, "quote_volume": 43.26276, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775893320000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 444.01, "quote_volume": 499.06724, "trades": 5, "taker_buy_quote": 310.19028}, {"ts": 1775893380000, "open": 1.125, "high": 1.126, "low": 1.125, "close": 1.126, "volume": 3108.7, "quote_volume": 3498.15824, "trades": 29, "taker_buy_quote": 2527.22699}, {"ts": 1775893440000, "open": 1.125, "high": 1.125, "low": 1.124, "close": 1.124, "volume": 560.44, "quote_volume": 630.42214, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775893500000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 200.43, "quote_volume": 225.10512, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775893560000, "open": 1.124, "high": 1.124, "low": 1.124, "close": 1.124, "volume": 1783.56, "quote_volume": 2004.72144, "trades": 16, "taker_buy_quote": 1635.37504}, {"ts": 1775893620000, "open": 1.124, "high": 1.125, "low": 1.124, "close": 1.125, "volume": 222.56, "quote_volume": 250.36901, "trades": 4, "taker_buy_quote": 250.36901}, {"ts": 1775893680000, "open": 1.124, "high": 1.124, "low": 1.123, "close": 1.123, "volume": 509.58, "quote_volume": 572.74569, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775893740000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893800000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893860000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893920000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893980000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 178.3, "quote_volume": 200.0526, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775894040000, "open": 1.123, "high": 1.123, "low": 1.123, "close": 1.123, "volume": 89.04, "quote_volume": 99.99192, "trades": 1, "taker_buy_quote": 99.99192}, {"ts": 1775894100000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 88.93, "quote_volume": 99.77946, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775894160000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775894220000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}]