[{"ts": 1775030160000, "open": 0.02399, "high": 0.0245, "low": 0.02397, "close": 0.02445, "volume": 1479257.3, "quote_volume": 35978.678337, "trades": 612, "taker_buy_quote": 19594.59469}, {"ts": 1775030220000, "open": 0.02445, "high": 0.02467, "low": 0.02392, "close": 0.02432, "volume": 2575988.0, "quote_volume": 62621.271789, "trades": 1176, "taker_buy_quote": 32221.161609}, {"ts": 1775030280000, "open": 0.02429, "high": 0.02461, "low": 0.02414, "close": 0.02453, "volume": 1298849.0, "quote_volume": 31679.848205, "trades": 339, "taker_buy_quote": 15357.18139}, {"ts": 1775030340000, "open": 0.02458, "high": 0.0253, "low": 0.02456, "close": 0.02518, "volume": 3455322.4, "quote_volume": 86116.148687, "trades": 1088, "taker_buy_quote": 40330.752926}, {"ts": 1775030400000, "open": 0.02517, "high": 0.02517, "low": 0.0245, "close": 0.02485, "volume": 3357201.6, "quote_volume": 83427.601678, "trades": 910, "taker_buy_quote": 30559.25395}, {"ts": 1775030460000, "open": 0.02483, "high": 0.02488, "low": 0.02441, "close": 0.02449, "volume": 1338628.3, "quote_volume": 33091.011799, "trades": 550, "taker_buy_quote": 17038.393638}, {"ts": 1775030520000, "open": 0.02449, "high": 0.02466, "low": 0.02426, "close": 0.0243, "volume": 1472811.7, "quote_volume": 36030.912592, "trades": 489, "taker_buy_quote": 16435.482797}, {"ts": 1775030580000, "open": 0.02422, "high": 0.02445, "low": 0.02393, "close": 0.02435, "volume": 1625012.6, "quote_volume": 39382.429916, "trades": 399, "taker_buy_quote": 20351.777224}, {"ts": 1775030640000, "open": 0.02439, "high": 0.02439, "low": 0.02346, "close": 0.02401, "volume": 3357369.8, "quote_volume": 80134.348683, "trades": 1004, "taker_buy_quote": 35402.566771}, {"ts": 1775030700000, "open": 0.02409, "high": 0.02456, "low": 0.02393, "close": 0.02438, "volume": 2461319.7, "quote_volume": 59736.123023, "trades": 1010, "taker_buy_quote": 37660.914183}, {"ts": 1775030760000, "open": 0.02437, "high": 0.02439, "low": 0.02367, "close": 0.02378, "volume": 4122289.0, "quote_volume": 98913.684082, "trades": 2105, "taker_buy_quote": 39667.049295}, {"ts": 1775030820000, "open": 0.02379, "high": 0.02401, "low": 0.02354, "close": 0.0239, "volume": 1373901.2, "quote_volume": 32730.213393, "trades": 789, "taker_buy_quote": 16473.829701}, {"ts": 1775030880000, "open": 0.02388, "high": 0.02408, "low": 0.02372, "close": 0.02407, "volume": 1037442.8, "quote_volume": 24770.535997, "trades": 378, "taker_buy_quote": 14579.887518}, {"ts": 1775030940000, "open": 0.02411, "high": 0.02415, "low": 0.02387, "close": 0.02408, "volume": 586472.9, "quote_volume": 14087.176605, "trades": 245, "taker_buy_quote": 8955.192088}, {"ts": 1775031000000, "open": 0.02407, "high": 0.02415, "low": 0.02397, "close": 0.02414, "volume": 333504.3, "quote_volume": 8027.210201, "trades": 174, "taker_buy_quote": 4066.172187}, {"ts": 1775031060000, "open": 0.02409, "high": 0.02484, "low": 0.02409, "close": 0.02461, "volume": 969180.3, "quote_volume": 23792.57299, "trades": 400, "taker_buy_quote": 17589.280519}, {"ts": 1775031120000, "open": 0.02456, "high": 0.02468, "low": 0.02442, "close": 0.02455, "volume": 327271.7, "quote_volume": 8033.009089, "trades": 134, "taker_buy_quote": 4347.956406}, {"ts": 1775031180000, "open": 0.02452, "high": 0.02461, "low": 0.02426, "close": 0.02435, "volume": 912801.0, "quote_volume": 22301.670915, "trades": 509, "taker_buy_quote": 12366.862775}, {"ts": 1775031240000, "open": 0.02436, "high": 0.02436, "low": 0.02378, "close": 0.02425, "volume": 1228960.3, "quote_volume": 29600.272262, "trades": 560, "taker_buy_quote": 13015.546476}, {"ts": 1775031300000, "open": 0.02424, "high": 0.02424, "low": 0.02397, "close": 0.0241, "volume": 628258.6, "quote_volume": 15102.446646, "trades": 216, "taker_buy_quote": 8450.762651}, {"ts": 1775031360000, "open": 0.02405, "high": 0.0241, "low": 0.02397, "close": 0.02403, "volume": 175428.4, "quote_volume": 4214.079631, "trades": 77, "taker_buy_quote": 1654.010339}, {"ts": 1775031420000, "open": 0.02402, "high": 0.02422, "low": 0.02381, "close": 0.02394, "volume": 492796.2, "quote_volume": 11856.590805, "trades": 176, "taker_buy_quote": 4699.808902}, {"ts": 1775031480000, "open": 0.02394, "high": 0.02409, "low": 0.02382, "close": 0.02401, "volume": 793734.4, "quote_volume": 19025.811543, "trades": 193, "taker_buy_quote": 15019.175109}, {"ts": 1775031540000, "open": 0.02404, "high": 0.02412, "low": 0.02392, "close": 0.02401, "volume": 624136.2, "quote_volume": 14979.836615, "trades": 156, "taker_buy_quote": 8549.136843}, {"ts": 1775031600000, "open": 0.02401, "high": 0.02405, "low": 0.02384, "close": 0.02394, "volume": 483422.9, "quote_volume": 11587.604151, "trades": 85, "taker_buy_quote": 6663.272753}, {"ts": 1775031660000, "open": 0.02388, "high": 0.02401, "low": 0.02364, "close": 0.02372, "volume": 1192569.3, "quote_volume": 28440.791313, "trades": 268, "taker_buy_quote": 11302.675477}, {"ts": 1775031720000, "open": 0.02374, "high": 0.02387, "low": 0.02351, "close": 0.02363, "volume": 1062030.3, "quote_volume": 25119.045289, "trades": 488, "taker_buy_quote": 13182.276179}, {"ts": 1775031780000, "open": 0.02366, "high": 0.02389, "low": 0.02339, "close": 0.02379, "volume": 1708384.4, "quote_volume": 40360.476496, "trades": 484, "taker_buy_quote": 17562.328117}, {"ts": 1775031840000, "open": 0.02379, "high": 0.02397, "low": 0.02375, "close": 0.0239, "volume": 443110.0, "quote_volume": 10576.629617, "trades": 180, "taker_buy_quote": 4536.002814}, {"ts": 1775031900000, "open": 0.02396, "high": 0.02406, "low": 0.02364, "close": 0.02375, "volume": 1129109.9, "quote_volume": 27012.729564, "trades": 217, "taker_buy_quote": 6977.889515}, {"ts": 1775031960000, "open": 0.02378, "high": 0.02383, "low": 0.02366, "close": 0.02373, "volume": 166900.7, "quote_volume": 3962.201765, "trades": 66, "taker_buy_quote": 1813.579177}, {"ts": 1775032020000, "open": 0.0237, "high": 0.02376, "low": 0.02353, "close": 0.02371, "volume": 339067.0, "quote_volume": 8019.108781, "trades": 137, "taker_buy_quote": 4857.452268}, {"ts": 1775032080000, "open": 0.02374, "high": 0.02388, "low": 0.02368, "close": 0.02368, "volume": 138518.5, "quote_volume": 3295.879834, "trades": 64, "taker_buy_quote": 1486.994478}, {"ts": 1775032140000, "open": 0.02372, "high": 0.02382, "low": 0.02354, "close": 0.02363, "volume": 1198601.0, "quote_volume": 28332.873399, "trades": 221, "taker_buy_quote": 5605.076314}, {"ts": 1775032200000, "open": 0.02363, "high": 0.02381, "low": 0.02363, "close": 0.02368, "volume": 597572.6, "quote_volume": 14170.568772, "trades": 210, "taker_buy_quote": 9108.278232}, {"ts": 1775032260000, "open": 0.02368, "high": 0.02377, "low": 0.0236, "close": 0.02364, "volume": 337219.0, "quote_volume": 7985.666404, "trades": 118, "taker_buy_quote": 6082.368931}, {"ts": 1775032320000, "open": 0.02365, "high": 0.02365, "low": 0.02329, "close": 0.0236, "volume": 1035534.0, "quote_volume": 24308.837149, "trades": 341, "taker_buy_quote": 15854.021062}, {"ts": 1775032380000, "open": 0.02354, "high": 0.02369, "low": 0.0235, "close": 0.02356, "volume": 634248.0, "quote_volume": 14962.261963, "trades": 160, "taker_buy_quote": 8460.790809}, {"ts": 1775032440000, "open": 0.02356, "high": 0.02389, "low": 0.02344, "close": 0.02383, "volume": 864731.3, "quote_volume": 20474.943755, "trades": 358, "taker_buy_quote": 11620.515257}, {"ts": 1775032500000, "open": 0.02382, "high": 0.02423, "low": 0.02382, "close": 0.02392, "volume": 1790871.6, "quote_volume": 43068.793116, "trades": 438, "taker_buy_quote": 25162.351066}, {"ts": 1775032560000, "open": 0.02389, "high": 0.0241, "low": 0.02385, "close": 0.02394, "volume": 900279.8, "quote_volume": 21566.630671, "trades": 173, "taker_buy_quote": 17774.149226}, {"ts": 1775032620000, "open": 0.02393, "high": 0.02397, "low": 0.0237, "close": 0.02377, "volume": 297056.0, "quote_volume": 7076.446547, "trades": 58, "taker_buy_quote": 1044.120373}, {"ts": 1775032680000, "open": 0.02377, "high": 0.02403, "low": 0.02369, "close": 0.0239, "volume": 507971.3, "quote_volume": 12145.528408, "trades": 146, "taker_buy_quote": 7537.828522}, {"ts": 1775032740000, "open": 0.02386, "high": 0.02446, "low": 0.02386, "close": 0.02446, "volume": 1260321.0, "quote_volume": 30538.002915, "trades": 292, "taker_buy_quote": 22789.620003}, {"ts": 1775032800000, "open": 0.02443, "high": 0.02475, "low": 0.02416, "close": 0.02436, "volume": 1986389.9, "quote_volume": 48649.665098, "trades": 698, "taker_buy_quote": 28495.572619}, {"ts": 1775032860000, "open": 0.02436, "high": 0.02452, "low": 0.02411, "close": 0.02414, "volume": 673018.3, "quote_volume": 16367.701666, "trades": 188, "taker_buy_quote": 8973.65014}, {"ts": 1775032920000, "open": 0.02416, "high": 0.02424, "low": 0.024, "close": 0.02405, "volume": 1002530.8, "quote_volume": 24130.237, "trades": 216, "taker_buy_quote": 12688.933295}, {"ts": 1775032980000, "open": 0.02402, "high": 0.02417, "low": 0.02402, "close": 0.02413, "volume": 243692.3, "quote_volume": 5869.396254, "trades": 53, "taker_buy_quote": 3801.671625}, {"ts": 1775033040000, "open": 0.02413, "high": 0.02417, "low": 0.02407, "close": 0.02414, "volume": 143310.0, "quote_volume": 3457.26286, "trades": 62, "taker_buy_quote": 825.359728}, {"ts": 1775033100000, "open": 0.02412, "high": 0.0242, "low": 0.02362, "close": 0.02376, "volume": 1735623.0, "quote_volume": 41467.489687, "trades": 312, "taker_buy_quote": 16226.641277}, {"ts": 1775033160000, "open": 0.02375, "high": 0.02378, "low": 0.02359, "close": 0.02366, "volume": 743651.6, "quote_volume": 17606.755479, "trades": 148, "taker_buy_quote": 11100.509992}, {"ts": 1775033220000, "open": 0.02367, "high": 0.02376, "low": 0.02323, "close": 0.02337, "volume": 969693.2, "quote_volume": 22756.82696, "trades": 216, "taker_buy_quote": 12937.772128}, {"ts": 1775033280000, "open": 0.02337, "high": 0.0234, "low": 0.02329, "close": 0.02339, "volume": 509048.8, "quote_volume": 11889.095223, "trades": 141, "taker_buy_quote": 3440.007467}, {"ts": 1775033340000, "open": 0.02338, "high": 0.02354, "low": 0.0233, "close": 0.02331, "volume": 514404.5, "quote_volume": 12042.901833, "trades": 146, "taker_buy_quote": 3491.022901}, {"ts": 1775033400000, "open": 0.02333, "high": 0.02344, "low": 0.02323, "close": 0.0234, "volume": 1164867.4, "quote_volume": 27185.305571, "trades": 552, "taker_buy_quote": 17469.688297}, {"ts": 1775033460000, "open": 0.02338, "high": 0.02341, "low": 0.02325, "close": 0.02326, "volume": 334839.1, "quote_volume": 7810.243865, "trades": 203, "taker_buy_quote": 3392.491259}, {"ts": 1775033520000, "open": 0.02331, "high": 0.02343, "low": 0.02322, "close": 0.02322, "volume": 653884.3, "quote_volume": 15240.196195, "trades": 146, "taker_buy_quote": 7861.915433}, {"ts": 1775033580000, "open": 0.02324, "high": 0.02335, "low": 0.02312, "close": 0.02335, "volume": 660871.1, "quote_volume": 15346.555795, "trades": 152, "taker_buy_quote": 9677.106432}, {"ts": 1775033640000, "open": 0.02337, "high": 0.02347, "low": 0.02328, "close": 0.02331, "volume": 484468.8, "quote_volume": 11333.977254, "trades": 185, "taker_buy_quote": 8249.390573}, {"ts": 1775033700000, "open": 0.02333, "high": 0.02341, "low": 0.0232, "close": 0.02323, "volume": 287883.9, "quote_volume": 6703.529036, "trades": 96, "taker_buy_quote": 4454.342697}, {"ts": 1775033760000, "open": 0.02328, "high": 0.02332, "low": 0.02313, "close": 0.02329, "volume": 606185.5, "quote_volume": 14073.113745, "trades": 160, "taker_buy_quote": 6133.411575}, {"ts": 1775033820000, "open": 0.02334, "high": 0.02335, "low": 0.02317, "close": 0.02322, "volume": 631265.0, "quote_volume": 14685.33057, "trades": 159, "taker_buy_quote": 10690.275191}, {"ts": 1775033880000, "open": 0.02315, "high": 0.0233, "low": 0.02311, "close": 0.02325, "volume": 270592.0, "quote_volume": 6270.896851, "trades": 94, "taker_buy_quote": 3660.334102}, {"ts": 1775033940000, "open": 0.02327, "high": 0.02332, "low": 0.02316, "close": 0.02327, "volume": 318851.1, "quote_volume": 7407.275431, "trades": 86, "taker_buy_quote": 3785.158588}, {"ts": 1775034000000, "open": 0.02328, "high": 0.02331, "low": 0.02291, "close": 0.02313, "volume": 1002068.9, "quote_volume": 23131.36091, "trades": 376, "taker_buy_quote": 10793.845277}, {"ts": 1775034060000, "open": 0.02308, "high": 0.02341, "low": 0.02306, "close": 0.02328, "volume": 850054.1, "quote_volume": 19760.508051, "trades": 253, "taker_buy_quote": 11725.290452}, {"ts": 1775034120000, "open": 0.02325, "high": 0.02339, "low": 0.02319, "close": 0.02325, "volume": 520249.2, "quote_volume": 12107.471029, "trades": 245, "taker_buy_quote": 5560.546729}, {"ts": 1775034180000, "open": 0.02326, "high": 0.02329, "low": 0.02311, "close": 0.02314, "volume": 214775.4, "quote_volume": 4982.458292, "trades": 97, "taker_buy_quote": 2772.657058}, {"ts": 1775034240000, "open": 0.02315, "high": 0.02342, "low": 0.02315, "close": 0.02332, "volume": 191384.4, "quote_volume": 4460.47903, "trades": 78, "taker_buy_quote": 2836.488886}, {"ts": 1775034300000, "open": 0.02331, "high": 0.02345, "low": 0.0233, "close": 0.02345, "volume": 124835.9, "quote_volume": 2914.707026, "trades": 65, "taker_buy_quote": 2273.045284}, {"ts": 1775034360000, "open": 0.02347, "high": 0.02351, "low": 0.02331, "close": 0.0235, "volume": 298466.8, "quote_volume": 6994.027631, "trades": 93, "taker_buy_quote": 4217.963651}, {"ts": 1775034420000, "open": 0.02347, "high": 0.0237, "low": 0.02335, "close": 0.02343, "volume": 634554.5, "quote_volume": 14912.17579, "trades": 241, "taker_buy_quote": 9989.083324}, {"ts": 1775034480000, "open": 0.02347, "high": 0.0235, "low": 0.02332, "close": 0.02333, "volume": 685604.6, "quote_volume": 16049.188701, "trades": 116, "taker_buy_quote": 1450.102721}, {"ts": 1775034540000, "open": 0.02332, "high": 0.02336, "low": 0.02312, "close": 0.02317, "volume": 580907.8, "quote_volume": 13489.793795, "trades": 196, "taker_buy_quote": 7796.396415}, {"ts": 1775034600000, "open": 0.02316, "high": 0.02318, "low": 0.02277, "close": 0.02283, "volume": 1599493.5, "quote_volume": 36686.458984, "trades": 587, "taker_buy_quote": 7099.516241}, {"ts": 1775034660000, "open": 0.02284, "high": 0.02308, "low": 0.02272, "close": 0.02304, "volume": 1410298.7, "quote_volume": 32242.406892, "trades": 311, "taker_buy_quote": 17937.048868}, {"ts": 1775034720000, "open": 0.02304, "high": 0.02312, "low": 0.02289, "close": 0.02295, "volume": 202424.2, "quote_volume": 4652.562119, "trades": 98, "taker_buy_quote": 1840.885252}, {"ts": 1775034780000, "open": 0.02296, "high": 0.02314, "low": 0.02293, "close": 0.02307, "volume": 304103.2, "quote_volume": 7016.060412, "trades": 168, "taker_buy_quote": 3963.395701}, {"ts": 1775034840000, "open": 0.02307, "high": 0.02315, "low": 0.02303, "close": 0.02306, "volume": 171096.7, "quote_volume": 3950.836072, "trades": 46, "taker_buy_quote": 2534.675982}, {"ts": 1775034900000, "open": 0.02303, "high": 0.0232, "low": 0.023, "close": 0.02318, "volume": 202664.9, "quote_volume": 4680.512203, "trades": 56, "taker_buy_quote": 4091.108001}, {"ts": 1775034960000, "open": 0.02317, "high": 0.02357, "low": 0.02317, "close": 0.02343, "volume": 1028869.2, "quote_volume": 24078.911336, "trades": 344, "taker_buy_quote": 14493.636175}, {"ts": 1775035020000, "open": 0.02343, "high": 0.02357, "low": 0.02333, "close": 0.0235, "volume": 616232.1, "quote_volume": 14452.428421, "trades": 214, "taker_buy_quote": 7427.375259}, {"ts": 1775035080000, "open": 0.02346, "high": 0.02346, "low": 0.02319, "close": 0.02333, "volume": 408791.2, "quote_volume": 9516.945211, "trades": 138, "taker_buy_quote": 5017.631859}, {"ts": 1775035140000, "open": 0.02326, "high": 0.02332, "low": 0.02321, "close": 0.02325, "volume": 205979.7, "quote_volume": 4789.967626, "trades": 59, "taker_buy_quote": 1699.641929}, {"ts": 1775035200000, "open": 0.02327, "high": 0.02376, "low": 0.02325, "close": 0.02365, "volume": 823220.8, "quote_volume": 19394.72625, "trades": 304, "taker_buy_quote": 10961.752818}, {"ts": 1775035260000, "open": 0.02366, "high": 0.02379, "low": 0.02359, "close": 0.02363, "volume": 607938.8, "quote_volume": 14395.302252, "trades": 184, "taker_buy_quote": 9302.406563}, {"ts": 1775035320000, "open": 0.02364, "high": 0.02367, "low": 0.02344, "close": 0.02347, "volume": 491644.4, "quote_volume": 11587.951582, "trades": 150, "taker_buy_quote": 5637.621661}, {"ts": 1775035380000, "open": 0.02348, "high": 0.02358, "low": 0.02345, "close": 0.0235, "volume": 205365.3, "quote_volume": 4827.184609, "trades": 51, "taker_buy_quote": 2550.51884}, {"ts": 1775035440000, "open": 0.0235, "high": 0.0235, "low": 0.02333, "close": 0.02342, "volume": 279473.2, "quote_volume": 6544.568429, "trades": 128, "taker_buy_quote": 2236.334473}, {"ts": 1775035500000, "open": 0.0234, "high": 0.02361, "low": 0.02335, "close": 0.02355, "volume": 489301.5, "quote_volume": 11506.632561, "trades": 155, "taker_buy_quote": 7134.508044}, {"ts": 1775035560000, "open": 0.0236, "high": 0.02365, "low": 0.02344, "close": 0.02344, "volume": 329647.9, "quote_volume": 7757.109424, "trades": 60, "taker_buy_quote": 2029.60869}, {"ts": 1775035620000, "open": 0.0235, "high": 0.02351, "low": 0.02322, "close": 0.02333, "volume": 867713.9, "quote_volume": 20245.006331, "trades": 279, "taker_buy_quote": 7282.322706}, {"ts": 1775035680000, "open": 0.02332, "high": 0.02357, "low": 0.0233, "close": 0.02351, "volume": 491354.4, "quote_volume": 11512.597024, "trades": 116, "taker_buy_quote": 1546.243258}, {"ts": 1775035740000, "open": 0.0235, "high": 0.02353, "low": 0.02347, "close": 0.0235, "volume": 74588.5, "quote_volume": 1752.84143, "trades": 26, "taker_buy_quote": 1136.558187}, {"ts": 1775035800000, "open": 0.02353, "high": 0.02366, "low": 0.0235, "close": 0.0236, "volume": 442236.9, "quote_volume": 10419.72493, "trades": 117, "taker_buy_quote": 7914.651118}, {"ts": 1775035860000, "open": 0.02358, "high": 0.02368, "low": 0.02348, "close": 0.02349, "volume": 1526379.9, "quote_volume": 35890.3438, "trades": 138, "taker_buy_quote": 4940.261441}, {"ts": 1775035920000, "open": 0.0235, "high": 0.0235, "low": 0.02312, "close": 0.02315, "volume": 772018.5, "quote_volume": 17973.234351, "trades": 169, "taker_buy_quote": 10207.840194}, {"ts": 1775035980000, "open": 0.02314, "high": 0.02324, "low": 0.02306, "close": 0.02312, "volume": 419258.4, "quote_volume": 9700.888397, "trades": 112, "taker_buy_quote": 5762.752147}, {"ts": 1775036040000, "open": 0.02312, "high": 0.0232, "low": 0.02308, "close": 0.02318, "volume": 190974.2, "quote_volume": 4420.6449, "trades": 47, "taker_buy_quote": 2896.362942}, {"ts": 1775036100000, "open": 0.02322, "high": 0.02324, "low": 0.02305, "close": 0.02307, "volume": 105646.5, "quote_volume": 2444.092178, "trades": 42, "taker_buy_quote": 1694.55185}, {"ts": 1775036160000, "open": 0.02304, "high": 0.02324, "low": 0.02301, "close": 0.02319, "volume": 354587.3, "quote_volume": 8203.937552, "trades": 116, "taker_buy_quote": 5519.187956}, {"ts": 1775036220000, "open": 0.02318, "high": 0.02321, "low": 0.0231, "close": 0.02319, "volume": 154176.0, "quote_volume": 3569.498938, "trades": 47, "taker_buy_quote": 1427.003176}, {"ts": 1775036280000, "open": 0.0232, "high": 0.02325, "low": 0.02309, "close": 0.02315, "volume": 212067.0, "quote_volume": 4910.995902, "trades": 87, "taker_buy_quote": 2754.833522}, {"ts": 1775036340000, "open": 0.02316, "high": 0.0233, "low": 0.02311, "close": 0.02328, "volume": 213570.9, "quote_volume": 4961.47437, "trades": 46, "taker_buy_quote": 3827.923402}, {"ts": 1775036400000, "open": 0.0233, "high": 0.02332, "low": 0.02315, "close": 0.02315, "volume": 182195.7, "quote_volume": 4230.954133, "trades": 33, "taker_buy_quote": 845.472566}, {"ts": 1775036460000, "open": 0.02316, "high": 0.02322, "low": 0.02313, "close": 0.02321, "volume": 203388.9, "quote_volume": 4715.053122, "trades": 41, "taker_buy_quote": 1170.730553}, {"ts": 1775036520000, "open": 0.02322, "high": 0.0233, "low": 0.0232, "close": 0.0232, "volume": 210567.0, "quote_volume": 4897.46928, "trades": 48, "taker_buy_quote": 3586.396268}, {"ts": 1775036580000, "open": 0.02321, "high": 0.02331, "low": 0.02321, "close": 0.02329, "volume": 121142.6, "quote_volume": 2816.624697, "trades": 27, "taker_buy_quote": 2099.200106}, {"ts": 1775036640000, "open": 0.02329, "high": 0.02331, "low": 0.02319, "close": 0.02325, "volume": 204821.6, "quote_volume": 4763.20817, "trades": 123, "taker_buy_quote": 2416.676834}, {"ts": 1775036700000, "open": 0.02325, "high": 0.02328, "low": 0.02306, "close": 0.02308, "volume": 459272.4, "quote_volume": 10634.823244, "trades": 154, "taker_buy_quote": 4687.22071}, {"ts": 1775036760000, "open": 0.02308, "high": 0.0231, "low": 0.02287, "close": 0.02291, "volume": 1688204.1, "quote_volume": 38891.160169, "trades": 201, "taker_buy_quote": 5838.125784}, {"ts": 1775036820000, "open": 0.02296, "high": 0.02299, "low": 0.02275, "close": 0.02277, "volume": 299410.2, "quote_volume": 6834.367123, "trades": 112, "taker_buy_quote": 1763.648396}, {"ts": 1775036880000, "open": 0.02278, "high": 0.02297, "low": 0.02278, "close": 0.02295, "volume": 308821.9, "quote_volume": 7072.468868, "trades": 100, "taker_buy_quote": 1972.305422}, {"ts": 1775036940000, "open": 0.02292, "high": 0.02299, "low": 0.02292, "close": 0.02298, "volume": 56847.9, "quote_volume": 1305.4701, "trades": 23, "taker_buy_quote": 851.106633}, {"ts": 1775037000000, "open": 0.023, "high": 0.02323, "low": 0.023, "close": 0.02312, "volume": 354569.4, "quote_volume": 8207.631242, "trades": 83, "taker_buy_quote": 5637.175521}, {"ts": 1775037060000, "open": 0.02312, "high": 0.02312, "low": 0.02303, "close": 0.02304, "volume": 418397.2, "quote_volume": 9653.333924, "trades": 70, "taker_buy_quote": 6538.693216}, {"ts": 1775037120000, "open": 0.02304, "high": 0.02317, "low": 0.023, "close": 0.02301, "volume": 392272.3, "quote_volume": 9052.618772, "trades": 65, "taker_buy_quote": 6914.698355}, {"ts": 1775037180000, "open": 0.023, "high": 0.0231, "low": 0.02297, "close": 0.02309, "volume": 75437.3, "quote_volume": 1736.432485, "trades": 24, "taker_buy_quote": 1010.968148}, {"ts": 1775037240000, "open": 0.02309, "high": 0.02313, "low": 0.02301, "close": 0.02311, "volume": 230761.4, "quote_volume": 5325.883849, "trades": 66, "taker_buy_quote": 1298.069132}, {"ts": 1775037300000, "open": 0.02316, "high": 0.02323, "low": 0.02306, "close": 0.02322, "volume": 301291.6, "quote_volume": 6974.814947, "trades": 76, "taker_buy_quote": 3267.520428}, {"ts": 1775037360000, "open": 0.02322, "high": 0.02329, "low": 0.02311, "close": 0.02316, "volume": 621872.7, "quote_volume": 14420.559229, "trades": 121, "taker_buy_quote": 6256.504322}, {"ts": 1775037420000, "open": 0.02316, "high": 0.02328, "low": 0.02308, "close": 0.02317, "volume": 255331.6, "quote_volume": 5915.558403, "trades": 76, "taker_buy_quote": 2540.093296}, {"ts": 1775037480000, "open": 0.02321, "high": 0.0233, "low": 0.02315, "close": 0.02321, "volume": 156342.7, "quote_volume": 3629.909897, "trades": 58, "taker_buy_quote": 2737.212781}, {"ts": 1775037540000, "open": 0.02326, "high": 0.02327, "low": 0.0231, "close": 0.02319, "volume": 165775.7, "quote_volume": 3844.55017, "trades": 72, "taker_buy_quote": 1358.766273}, {"ts": 1775037600000, "open": 0.02312, "high": 0.0234, "low": 0.02301, "close": 0.02333, "volume": 1828057.4, "quote_volume": 42410.144375, "trades": 719, "taker_buy_quote": 26741.731695}, {"ts": 1775037660000, "open": 0.02336, "high": 0.02344, "low": 0.02306, "close": 0.02312, "volume": 493738.6, "quote_volume": 11479.925266, "trades": 176, "taker_buy_quote": 5010.233017}, {"ts": 1775037720000, "open": 0.02312, "high": 0.02316, "low": 0.02303, "close": 0.02311, "volume": 254353.1, "quote_volume": 5876.516477, "trades": 83, "taker_buy_quote": 2682.55036}, {"ts": 1775037780000, "open": 0.0231, "high": 0.02333, "low": 0.0231, "close": 0.0233, "volume": 450644.2, "quote_volume": 10460.45118, "trades": 166, "taker_buy_quote": 6158.410838}, {"ts": 1775037840000, "open": 0.02332, "high": 0.02363, "low": 0.02322, "close": 0.02338, "volume": 1482128.4, "quote_volume": 34659.342707, "trades": 583, "taker_buy_quote": 19869.594054}, {"ts": 1775037900000, "open": 0.02336, "high": 0.0234, "low": 0.02324, "close": 0.02336, "volume": 329430.9, "quote_volume": 7678.099444, "trades": 146, "taker_buy_quote": 3004.938355}, {"ts": 1775037960000, "open": 0.0234, "high": 0.02344, "low": 0.02337, "close": 0.02343, "volume": 90512.6, "quote_volume": 2118.333129, "trades": 53, "taker_buy_quote": 414.348979}, {"ts": 1775038020000, "open": 0.02342, "high": 0.02361, "low": 0.02342, "close": 0.02345, "volume": 151538.7, "quote_volume": 3563.529524, "trades": 82, "taker_buy_quote": 1694.978255}, {"ts": 1775038080000, "open": 0.02349, "high": 0.02398, "low": 0.02349, "close": 0.02379, "volume": 1252675.9, "quote_volume": 29671.8624, "trades": 478, "taker_buy_quote": 17314.083878}, {"ts": 1775038140000, "open": 0.02378, "high": 0.02383, "low": 0.02357, "close": 0.02381, "volume": 724500.5, "quote_volume": 17147.580017, "trades": 318, "taker_buy_quote": 7579.392326}, {"ts": 1775038200000, "open": 0.02378, "high": 0.0238, "low": 0.02365, "close": 0.02367, "volume": 266574.0, "quote_volume": 6313.547746, "trades": 96, "taker_buy_quote": 1452.551474}, {"ts": 1775038260000, "open": 0.02369, "high": 0.02394, "low": 0.02364, "close": 0.02394, "volume": 497292.0, "quote_volume": 11807.70039, "trades": 113, "taker_buy_quote": 4329.627971}, {"ts": 1775038320000, "open": 0.02393, "high": 0.02396, "low": 0.02357, "close": 0.02365, "volume": 1126110.2, "quote_volume": 26742.584396, "trades": 384, "taker_buy_quote": 11402.504337}, {"ts": 1775038380000, "open": 0.02367, "high": 0.02367, "low": 0.0235, "close": 0.02354, "volume": 225481.6, "quote_volume": 5306.943541, "trades": 44, "taker_buy_quote": 876.835143}, {"ts": 1775038440000, "open": 0.02354, "high": 0.0236, "low": 0.02337, "close": 0.02337, "volume": 669808.0, "quote_volume": 15757.950541, "trades": 241, "taker_buy_quote": 12181.660432}, {"ts": 1775038500000, "open": 0.02338, "high": 0.02338, "low": 0.02306, "close": 0.02319, "volume": 552223.3, "quote_volume": 12807.983547, "trades": 224, "taker_buy_quote": 7644.28282}, {"ts": 1775038560000, "open": 0.02319, "high": 0.02334, "low": 0.02317, "close": 0.02324, "volume": 673789.1, "quote_volume": 15659.073013, "trades": 180, "taker_buy_quote": 12703.027519}, {"ts": 1775038620000, "open": 0.02331, "high": 0.02335, "low": 0.02329, "close": 0.0233, "volume": 129132.2, "quote_volume": 3011.907191, "trades": 38, "taker_buy_quote": 1989.405802}, {"ts": 1775038680000, "open": 0.0233, "high": 0.02332, "low": 0.02306, "close": 0.02318, "volume": 372229.9, "quote_volume": 8630.53032, "trades": 122, "taker_buy_quote": 680.479965}, {"ts": 1775038740000, "open": 0.02315, "high": 0.02323, "low": 0.02315, "close": 0.0232, "volume": 441544.9, "quote_volume": 10240.615728, "trades": 161, "taker_buy_quote": 2259.737885}, {"ts": 1775038800000, "open": 0.02312, "high": 0.02321, "low": 0.02311, "close": 0.0232, "volume": 168803.9, "quote_volume": 3908.680227, "trades": 51, "taker_buy_quote": 973.766184}, {"ts": 1775038860000, "open": 0.02318, "high": 0.02331, "low": 0.02317, "close": 0.02325, "volume": 194164.5, "quote_volume": 4508.123082, "trades": 68, "taker_buy_quote": 2534.512746}, {"ts": 1775038920000, "open": 0.02325, "high": 0.02334, "low": 0.02321, "close": 0.02327, "volume": 324004.5, "quote_volume": 7544.479476, "trades": 153, "taker_buy_quote": 3115.804076}, {"ts": 1775038980000, "open": 0.02326, "high": 0.02334, "low": 0.02322, "close": 0.02329, "volume": 304162.7, "quote_volume": 7084.579715, "trades": 157, "taker_buy_quote": 1952.465486}, {"ts": 1775039040000, "open": 0.02329, "high": 0.02356, "low": 0.02324, "close": 0.02339, "volume": 744253.3, "quote_volume": 17430.468455, "trades": 200, "taker_buy_quote": 12400.234579}, {"ts": 1775039100000, "open": 0.02339, "high": 0.02345, "low": 0.0233, "close": 0.02338, "volume": 366126.8, "quote_volume": 8562.785788, "trades": 121, "taker_buy_quote": 4053.765289}, {"ts": 1775039160000, "open": 0.02337, "high": 0.02338, "low": 0.02325, "close": 0.0233, "volume": 299598.2, "quote_volume": 6985.72001, "trades": 116, "taker_buy_quote": 2337.155161}, {"ts": 1775039220000, "open": 0.02333, "high": 0.02338, "low": 0.02328, "close": 0.02338, "volume": 84619.0, "quote_volume": 1973.133921, "trades": 49, "taker_buy_quote": 506.576997}, {"ts": 1775039280000, "open": 0.02336, "high": 0.02339, "low": 0.02332, "close": 0.02333, "volume": 75732.5, "quote_volume": 1768.307502, "trades": 37, "taker_buy_quote": 235.577272}, {"ts": 1775039340000, "open": 0.02333, "high": 0.02351, "low": 0.02332, "close": 0.02349, "volume": 131900.7, "quote_volume": 3087.083349, "trades": 58, "taker_buy_quote": 1513.988764}, {"ts": 1775039400000, "open": 0.02349, "high": 0.02375, "low": 0.02349, "close": 0.02358, "volume": 891084.1, "quote_volume": 21084.94124, "trades": 279, "taker_buy_quote": 13085.827644}, {"ts": 1775039460000, "open": 0.02358, "high": 0.02366, "low": 0.02348, "close": 0.0235, "volume": 309688.0, "quote_volume": 7304.789471, "trades": 136, "taker_buy_quote": 2871.067478}, {"ts": 1775039520000, "open": 0.02354, "high": 0.02354, "low": 0.02344, "close": 0.02349, "volume": 202976.2, "quote_volume": 4768.862391, "trades": 71, "taker_buy_quote": 1840.255088}, {"ts": 1775039580000, "open": 0.02351, "high": 0.02361, "low": 0.02351, "close": 0.02357, "volume": 114240.3, "quote_volume": 2689.297189, "trades": 30, "taker_buy_quote": 2208.791527}, {"ts": 1775039640000, "open": 0.02354, "high": 0.02366, "low": 0.02351, "close": 0.02366, "volume": 192878.1, "quote_volume": 4550.268966, "trades": 53, "taker_buy_quote": 1909.116548}, {"ts": 1775039700000, "open": 0.02372, "high": 0.02397, "low": 0.02368, "close": 0.02393, "volume": 769018.9, "quote_volume": 18343.008492, "trades": 260, "taker_buy_quote": 10549.524758}, {"ts": 1775039760000, "open": 0.02394, "high": 0.02397, "low": 0.02384, "close": 0.02388, "volume": 402826.5, "quote_volume": 9621.138242, "trades": 123, "taker_buy_quote": 4211.863825}, {"ts": 1775039820000, "open": 0.0239, "high": 0.02397, "low": 0.02375, "close": 0.02389, "volume": 471810.9, "quote_volume": 11266.378807, "trades": 148, "taker_buy_quote": 4199.600314}, {"ts": 1775039880000, "open": 0.02387, "high": 0.02387, "low": 0.02356, "close": 0.02375, "volume": 723039.8, "quote_volume": 17145.15208, "trades": 278, "taker_buy_quote": 5543.80904}, {"ts": 1775039940000, "open": 0.02372, "high": 0.02375, "low": 0.02355, "close": 0.02363, "volume": 206296.2, "quote_volume": 4878.089469, "trades": 75, "taker_buy_quote": 964.524565}, {"ts": 1775040000000, "open": 0.02365, "high": 0.0237, "low": 0.02361, "close": 0.02363, "volume": 121213.4, "quote_volume": 2867.901609, "trades": 48, "taker_buy_quote": 602.606981}, {"ts": 1775040060000, "open": 0.02361, "high": 0.02372, "low": 0.02358, "close": 0.02363, "volume": 445884.4, "quote_volume": 10538.056411, "trades": 72, "taker_buy_quote": 5268.813425}, {"ts": 1775040120000, "open": 0.02362, "high": 0.02371, "low": 0.02361, "close": 0.02363, "volume": 326444.3, "quote_volume": 7722.333864, "trades": 78, "taker_buy_quote": 3468.384364}, {"ts": 1775040180000, "open": 0.02363, "high": 0.02365, "low": 0.02326, "close": 0.0233, "volume": 629894.7, "quote_volume": 14780.744888, "trades": 153, "taker_buy_quote": 8001.510106}, {"ts": 1775040240000, "open": 0.02331, "high": 0.02336, "low": 0.02318, "close": 0.02327, "volume": 690103.5, "quote_volume": 16067.402656, "trades": 266, "taker_buy_quote": 8681.416437}, {"ts": 1775040300000, "open": 0.02325, "high": 0.02326, "low": 0.02304, "close": 0.02311, "volume": 774527.3, "quote_volume": 17952.784656, "trades": 395, "taker_buy_quote": 7811.612851}, {"ts": 1775040360000, "open": 0.02312, "high": 0.02313, "low": 0.02292, "close": 0.02295, "volume": 615938.3, "quote_volume": 14162.312498, "trades": 214, "taker_buy_quote": 7070.685686}, {"ts": 1775040420000, "open": 0.02295, "high": 0.02309, "low": 0.02291, "close": 0.02302, "volume": 419698.9, "quote_volume": 9659.247614, "trades": 159, "taker_buy_quote": 2227.735391}, {"ts": 1775040480000, "open": 0.02302, "high": 0.02325, "low": 0.02301, "close": 0.02324, "volume": 414345.1, "quote_volume": 9572.477276, "trades": 214, "taker_buy_quote": 3808.257694}, {"ts": 1775040540000, "open": 0.02325, "high": 0.02329, "low": 0.02312, "close": 0.02314, "volume": 246404.7, "quote_volume": 5717.845229, "trades": 135, "taker_buy_quote": 3224.119429}, {"ts": 1775040600000, "open": 0.02312, "high": 0.02333, "low": 0.02312, "close": 0.02332, "volume": 219256.5, "quote_volume": 5094.952674, "trades": 90, "taker_buy_quote": 2008.285095}, {"ts": 1775040660000, "open": 0.02332, "high": 0.02334, "low": 0.02321, "close": 0.02328, "volume": 345391.2, "quote_volume": 8033.325164, "trades": 98, "taker_buy_quote": 6132.792063}, {"ts": 1775040720000, "open": 0.02327, "high": 0.02333, "low": 0.02327, "close": 0.02327, "volume": 93115.9, "quote_volume": 2170.444753, "trades": 40, "taker_buy_quote": 1679.199737}, {"ts": 1775040780000, "open": 0.0233, "high": 0.0233, "low": 0.02321, "close": 0.02324, "volume": 191170.8, "quote_volume": 4444.758524, "trades": 64, "taker_buy_quote": 1686.964817}, {"ts": 1775040840000, "open": 0.02325, "high": 0.02327, "low": 0.02313, "close": 0.02321, "volume": 306294.3, "quote_volume": 7108.686076, "trades": 135, "taker_buy_quote": 4619.055394}, {"ts": 1775040900000, "open": 0.02318, "high": 0.02319, "low": 0.02301, "close": 0.02307, "volume": 328462.9, "quote_volume": 7583.56936, "trades": 129, "taker_buy_quote": 2908.341748}, {"ts": 1775040960000, "open": 0.02308, "high": 0.02317, "low": 0.02306, "close": 0.02316, "volume": 109931.6, "quote_volume": 2539.062347, "trades": 44, "taker_buy_quote": 1639.507508}, {"ts": 1775041020000, "open": 0.02321, "high": 0.02329, "low": 0.02319, "close": 0.02324, "volume": 211536.4, "quote_volume": 4916.966465, "trades": 88, "taker_buy_quote": 3474.271403}, {"ts": 1775041080000, "open": 0.02325, "high": 0.02326, "low": 0.0232, "close": 0.02323, "volume": 27220.6, "quote_volume": 632.116847, "trades": 18, "taker_buy_quote": 71.773963}, {"ts": 1775041140000, "open": 0.02325, "high": 0.02339, "low": 0.02325, "close": 0.02331, "volume": 237748.4, "quote_volume": 5547.195502, "trades": 160, "taker_buy_quote": 3455.313123}, {"ts": 1775041200000, "open": 0.02331, "high": 0.0235, "low": 0.02317, "close": 0.02343, "volume": 971759.9, "quote_volume": 22666.08672, "trades": 407, "taker_buy_quote": 9357.224804}, {"ts": 1775041260000, "open": 0.02342, "high": 0.0235, "low": 0.02333, "close": 0.02333, "volume": 625949.7, "quote_volume": 14648.365998, "trades": 162, "taker_buy_quote": 4434.817107}, {"ts": 1775041320000, "open": 0.02331, "high": 0.02334, "low": 0.02316, "close": 0.0232, "volume": 321527.5, "quote_volume": 7467.625141, "trades": 142, "taker_buy_quote": 1210.145038}, {"ts": 1775041380000, "open": 0.02318, "high": 0.02329, "low": 0.02318, "close": 0.02324, "volume": 164183.1, "quote_volume": 3816.675721, "trades": 62, "taker_buy_quote": 3213.012657}, {"ts": 1775041440000, "open": 0.02323, "high": 0.02334, "low": 0.02322, "close": 0.02329, "volume": 58986.7, "quote_volume": 1374.151376, "trades": 50, "taker_buy_quote": 621.187245}, {"ts": 1775041500000, "open": 0.02331, "high": 0.02332, "low": 0.02322, "close": 0.0233, "volume": 176407.2, "quote_volume": 4104.875256, "trades": 74, "taker_buy_quote": 626.560735}, {"ts": 1775041560000, "open": 0.02332, "high": 0.02334, "low": 0.02326, "close": 0.02331, "volume": 178295.8, "quote_volume": 4155.057121, "trades": 73, "taker_buy_quote": 1037.02311}, {"ts": 1775041620000, "open": 0.02331, "high": 0.02336, "low": 0.02328, "close": 0.02329, "volume": 595596.3, "quote_volume": 13878.827957, "trades": 74, "taker_buy_quote": 687.053582}, {"ts": 1775041680000, "open": 0.02329, "high": 0.02333, "low": 0.0232, "close": 0.02331, "volume": 297078.3, "quote_volume": 6909.508909, "trades": 117, "taker_buy_quote": 2761.67487}, {"ts": 1775041740000, "open": 0.02331, "high": 0.02334, "low": 0.02319, "close": 0.02333, "volume": 380199.1, "quote_volume": 8836.171086, "trades": 153, "taker_buy_quote": 5043.04301}, {"ts": 1775041800000, "open": 0.02329, "high": 0.02332, "low": 0.02324, "close": 0.02332, "volume": 98699.4, "quote_volume": 2297.588629, "trades": 34, "taker_buy_quote": 1613.534035}, {"ts": 1775041860000, "open": 0.02332, "high": 0.02335, "low": 0.02326, "close": 0.02335, "volume": 351689.6, "quote_volume": 8189.534003, "trades": 123, "taker_buy_quote": 2787.909621}, {"ts": 1775041920000, "open": 0.02335, "high": 0.02336, "low": 0.0232, "close": 0.0232, "volume": 838440.8, "quote_volume": 19514.492018, "trades": 158, "taker_buy_quote": 3522.711655}, {"ts": 1775041980000, "open": 0.02322, "high": 0.02324, "low": 0.02295, "close": 0.023, "volume": 590818.5, "quote_volume": 13644.333361, "trades": 228, "taker_buy_quote": 4882.620204}, {"ts": 1775042040000, "open": 0.023, "high": 0.02303, "low": 0.02294, "close": 0.02303, "volume": 135463.6, "quote_volume": 3113.199103, "trades": 95, "taker_buy_quote": 1737.561201}, {"ts": 1775042100000, "open": 0.023, "high": 0.02305, "low": 0.02282, "close": 0.02302, "volume": 628505.6, "quote_volume": 14404.69956, "trades": 308, "taker_buy_quote": 4797.209469}, {"ts": 1775042160000, "open": 0.02302, "high": 0.0231, "low": 0.023, "close": 0.0231, "volume": 64789.4, "quote_volume": 1492.15631, "trades": 37, "taker_buy_quote": 926.351077}, {"ts": 1775042220000, "open": 0.02307, "high": 0.02309, "low": 0.02301, "close": 0.02307, "volume": 77476.8, "quote_volume": 1786.120804, "trades": 37, "taker_buy_quote": 955.461039}, {"ts": 1775042280000, "open": 0.02307, "high": 0.02307, "low": 0.02297, "close": 0.02306, "volume": 209002.6, "quote_volume": 4807.784712, "trades": 65, "taker_buy_quote": 1608.543016}, {"ts": 1775042340000, "open": 0.02304, "high": 0.02305, "low": 0.02281, "close": 0.02292, "volume": 846036.0, "quote_volume": 19392.121656, "trades": 232, "taker_buy_quote": 3916.241331}, {"ts": 1775042400000, "open": 0.0229, "high": 0.02295, "low": 0.02278, "close": 0.02295, "volume": 554584.8, "quote_volume": 12674.011952, "trades": 219, "taker_buy_quote": 5028.70436}, {"ts": 1775042460000, "open": 0.02292, "high": 0.02293, "low": 0.02274, "close": 0.02289, "volume": 571561.4, "quote_volume": 13054.486336, "trades": 317, "taker_buy_quote": 4547.574605}, {"ts": 1775042520000, "open": 0.02289, "high": 0.02297, "low": 0.02287, "close": 0.02292, "volume": 156585.9, "quote_volume": 3588.386045, "trades": 68, "taker_buy_quote": 2391.326482}, {"ts": 1775042580000, "open": 0.02291, "high": 0.02291, "low": 0.02279, "close": 0.02285, "volume": 356411.3, "quote_volume": 8138.043531, "trades": 122, "taker_buy_quote": 4312.580016}, {"ts": 1775042640000, "open": 0.02285, "high": 0.02285, "low": 0.02253, "close": 0.0226, "volume": 868025.4, "quote_volume": 19669.476168, "trades": 297, "taker_buy_quote": 5547.904968}, {"ts": 1775042700000, "open": 0.02262, "high": 0.02286, "low": 0.02262, "close": 0.02283, "volume": 523208.8, "quote_volume": 11913.204988, "trades": 221, "taker_buy_quote": 9508.10532}, {"ts": 1775042760000, "open": 0.02282, "high": 0.02294, "low": 0.02279, "close": 0.02294, "volume": 405764.8, "quote_volume": 9276.198663, "trades": 165, "taker_buy_quote": 5047.453762}, {"ts": 1775042820000, "open": 0.02295, "high": 0.02297, "low": 0.02289, "close": 0.02295, "volume": 162332.4, "quote_volume": 3724.833428, "trades": 75, "taker_buy_quote": 2761.221956}, {"ts": 1775042880000, "open": 0.02296, "high": 0.02304, "low": 0.02295, "close": 0.02303, "volume": 164390.2, "quote_volume": 3781.135958, "trades": 60, "taker_buy_quote": 3410.902785}, {"ts": 1775042940000, "open": 0.02303, "high": 0.02307, "low": 0.023, "close": 0.02307, "volume": 111442.7, "quote_volume": 2567.014575, "trades": 58, "taker_buy_quote": 1147.113157}, {"ts": 1775043000000, "open": 0.02307, "high": 0.0231, "low": 0.02292, "close": 0.02292, "volume": 334849.5, "quote_volume": 7704.01415, "trades": 127, "taker_buy_quote": 2708.39132}, {"ts": 1775043060000, "open": 0.02292, "high": 0.02292, "low": 0.02287, "close": 0.0229, "volume": 237568.6, "quote_volume": 5440.514332, "trades": 110, "taker_buy_quote": 2692.437334}, {"ts": 1775043120000, "open": 0.02288, "high": 0.02303, "low": 0.02288, "close": 0.023, "volume": 423958.0, "quote_volume": 9726.219733, "trades": 139, "taker_buy_quote": 7018.761096}, {"ts": 1775043180000, "open": 0.02302, "high": 0.02306, "low": 0.02298, "close": 0.02301, "volume": 345044.3, "quote_volume": 7941.067513, "trades": 274, "taker_buy_quote": 3494.38261}, {"ts": 1775043240000, "open": 0.02299, "high": 0.02303, "low": 0.02294, "close": 0.02297, "volume": 140644.3, "quote_volume": 3232.844907, "trades": 77, "taker_buy_quote": 1710.982928}, {"ts": 1775043300000, "open": 0.02301, "high": 0.02302, "low": 0.02292, "close": 0.023, "volume": 134574.7, "quote_volume": 3093.563245, "trades": 66, "taker_buy_quote": 1980.731851}, {"ts": 1775043360000, "open": 0.023, "high": 0.023, "low": 0.02294, "close": 0.02298, "volume": 152423.4, "quote_volume": 3504.007334, "trades": 39, "taker_buy_quote": 654.411291}, {"ts": 1775043420000, "open": 0.02295, "high": 0.023, "low": 0.0229, "close": 0.02293, "volume": 332712.1, "quote_volume": 7640.270472, "trades": 141, "taker_buy_quote": 4498.135354}, {"ts": 1775043480000, "open": 0.02293, "high": 0.02297, "low": 0.02292, "close": 0.02295, "volume": 133728.6, "quote_volume": 3067.892546, "trades": 39, "taker_buy_quote": 2010.153327}, {"ts": 1775043540000, "open": 0.02295, "high": 0.02313, "low": 0.02295, "close": 0.02313, "volume": 286410.1, "quote_volume": 6601.1198, "trades": 75, "taker_buy_quote": 4570.824292}, {"ts": 1775043600000, "open": 0.02313, "high": 0.02317, "low": 0.02301, "close": 0.02302, "volume": 464154.5, "quote_volume": 10723.572119, "trades": 182, "taker_buy_quote": 3204.852561}, {"ts": 1775043660000, "open": 0.02303, "high": 0.02306, "low": 0.02298, "close": 0.02306, "volume": 251686.1, "quote_volume": 5794.268886, "trades": 152, "taker_buy_quote": 3152.587262}, {"ts": 1775043720000, "open": 0.02305, "high": 0.0232, "low": 0.02304, "close": 0.02318, "volume": 111297.4, "quote_volume": 2574.91533, "trades": 35, "taker_buy_quote": 2005.142232}, {"ts": 1775043780000, "open": 0.02318, "high": 0.02332, "low": 0.02311, "close": 0.02324, "volume": 588555.4, "quote_volume": 13671.21041, "trades": 197, "taker_buy_quote": 4717.468606}, {"ts": 1775043840000, "open": 0.02321, "high": 0.02333, "low": 0.02319, "close": 0.0233, "volume": 205167.2, "quote_volume": 4771.009005, "trades": 87, "taker_buy_quote": 2946.395508}, {"ts": 1775043900000, "open": 0.02331, "high": 0.0234, "low": 0.02329, "close": 0.02338, "volume": 262517.8, "quote_volume": 6130.771916, "trades": 183, "taker_buy_quote": 3826.076729}, {"ts": 1775043960000, "open": 0.0234, "high": 0.0234, "low": 0.02319, "close": 0.02319, "volume": 231260.4, "quote_volume": 5387.909845, "trades": 110, "taker_buy_quote": 2121.251782}, {"ts": 1775044020000, "open": 0.02322, "high": 0.02327, "low": 0.0232, "close": 0.02322, "volume": 42985.1, "quote_volume": 998.334423, "trades": 35, "taker_buy_quote": 644.895139}, {"ts": 1775044080000, "open": 0.02322, "high": 0.02327, "low": 0.0232, "close": 0.02327, "volume": 30699.2, "quote_volume": 713.287823, "trades": 24, "taker_buy_quote": 364.86002}, {"ts": 1775044140000, "open": 0.02328, "high": 0.02341, "low": 0.02326, "close": 0.0234, "volume": 392443.1, "quote_volume": 9169.919568, "trades": 137, "taker_buy_quote": 7844.623308}, {"ts": 1775044200000, "open": 0.02343, "high": 0.02357, "low": 0.02338, "close": 0.02351, "volume": 1326299.2, "quote_volume": 31115.000541, "trades": 546, "taker_buy_quote": 15532.512947}, {"ts": 1775044260000, "open": 0.02348, "high": 0.02352, "low": 0.02343, "close": 0.02348, "volume": 265173.7, "quote_volume": 6224.845465, "trades": 142, "taker_buy_quote": 4513.378623}, {"ts": 1775044320000, "open": 0.02346, "high": 0.02348, "low": 0.0234, "close": 0.02343, "volume": 550351.4, "quote_volume": 12894.876653, "trades": 115, "taker_buy_quote": 5047.295036}, {"ts": 1775044380000, "open": 0.02343, "high": 0.02352, "low": 0.02343, "close": 0.02352, "volume": 56845.9, "quote_volume": 1333.251557, "trades": 41, "taker_buy_quote": 387.960611}, {"ts": 1775044440000, "open": 0.02351, "high": 0.02352, "low": 0.0234, "close": 0.02348, "volume": 506201.7, "quote_volume": 11886.836109, "trades": 151, "taker_buy_quote": 3277.392242}, {"ts": 1775044500000, "open": 0.02348, "high": 0.02365, "low": 0.02347, "close": 0.02353, "volume": 724014.6, "quote_volume": 17055.147142, "trades": 296, "taker_buy_quote": 11851.226355}, {"ts": 1775044560000, "open": 0.02354, "high": 0.02364, "low": 0.02349, "close": 0.02349, "volume": 614561.1, "quote_volume": 14497.883383, "trades": 242, "taker_buy_quote": 6169.230819}, {"ts": 1775044620000, "open": 0.02349, "high": 0.02352, "low": 0.02321, "close": 0.02323, "volume": 2376256.6, "quote_volume": 55592.683271, "trades": 301, "taker_buy_quote": 10570.134805}, {"ts": 1775044680000, "open": 0.02323, "high": 0.02339, "low": 0.02316, "close": 0.02338, "volume": 1819147.1, "quote_volume": 42303.212626, "trades": 409, "taker_buy_quote": 20197.359547}, {"ts": 1775044740000, "open": 0.02339, "high": 0.0234, "low": 0.02328, "close": 0.02332, "volume": 236744.4, "quote_volume": 5524.960232, "trades": 87, "taker_buy_quote": 453.998558}, {"ts": 1775044800000, "open": 0.02332, "high": 0.02339, "low": 0.02322, "close": 0.02331, "volume": 911942.7, "quote_volume": 21239.68036, "trades": 318, "taker_buy_quote": 9813.655139}, {"ts": 1775044860000, "open": 0.02328, "high": 0.02329, "low": 0.02312, "close": 0.02327, "volume": 985682.2, "quote_volume": 22875.518435, "trades": 175, "taker_buy_quote": 10849.002782}, {"ts": 1775044920000, "open": 0.02329, "high": 0.02333, "low": 0.02313, "close": 0.02315, "volume": 1178589.6, "quote_volume": 27414.806667, "trades": 126, "taker_buy_quote": 19168.617045}, {"ts": 1775044980000, "open": 0.02319, "high": 0.02329, "low": 0.02312, "close": 0.02312, "volume": 711345.1, "quote_volume": 16500.830246, "trades": 141, "taker_buy_quote": 4832.761284}, {"ts": 1775045040000, "open": 0.02311, "high": 0.02311, "low": 0.02295, "close": 0.02309, "volume": 643298.6, "quote_volume": 14812.018455, "trades": 161, "taker_buy_quote": 5501.837466}, {"ts": 1775045100000, "open": 0.02309, "high": 0.02327, "low": 0.02305, "close": 0.02322, "volume": 751346.5, "quote_volume": 17427.407203, "trades": 247, "taker_buy_quote": 13308.407869}, {"ts": 1775045160000, "open": 0.02319, "high": 0.02326, "low": 0.02312, "close": 0.02318, "volume": 156911.4, "quote_volume": 3639.894877, "trades": 69, "taker_buy_quote": 860.585075}, {"ts": 1775045220000, "open": 0.02319, "high": 0.02326, "low": 0.02319, "close": 0.02321, "volume": 199552.3, "quote_volume": 4637.026137, "trades": 48, "taker_buy_quote": 456.476651}, {"ts": 1775045280000, "open": 0.02324, "high": 0.02359, "low": 0.02322, "close": 0.02342, "volume": 807929.8, "quote_volume": 18941.53644, "trades": 180, "taker_buy_quote": 11240.927999}, {"ts": 1775045340000, "open": 0.02347, "high": 0.02361, "low": 0.02342, "close": 0.02359, "volume": 653423.4, "quote_volume": 15374.028152, "trades": 213, "taker_buy_quote": 6626.43854}, {"ts": 1775045400000, "open": 0.02359, "high": 0.0242, "low": 0.02357, "close": 0.02414, "volume": 3895200.7, "quote_volume": 93158.166487, "trades": 717, "taker_buy_quote": 49633.45067}, {"ts": 1775045460000, "open": 0.02418, "high": 0.02449, "low": 0.02414, "close": 0.02441, "volume": 2261028.0, "quote_volume": 55007.803936, "trades": 572, "taker_buy_quote": 35586.117974}, {"ts": 1775045520000, "open": 0.02443, "high": 0.02458, "low": 0.02433, "close": 0.02454, "volume": 908567.2, "quote_volume": 22236.720007, "trades": 230, "taker_buy_quote": 12666.523345}, {"ts": 1775045580000, "open": 0.02454, "high": 0.02458, "low": 0.02413, "close": 0.02439, "volume": 978786.8, "quote_volume": 23805.796001, "trades": 315, "taker_buy_quote": 9463.285644}, {"ts": 1775045640000, "open": 0.02438, "high": 0.02474, "low": 0.0243, "close": 0.02453, "volume": 1344198.2, "quote_volume": 32932.025276, "trades": 414, "taker_buy_quote": 20002.80672}, {"ts": 1775045700000, "open": 0.02458, "high": 0.02486, "low": 0.02453, "close": 0.0248, "volume": 1809283.9, "quote_volume": 44769.818356, "trades": 522, "taker_buy_quote": 29373.871952}, {"ts": 1775045760000, "open": 0.02481, "high": 0.025, "low": 0.02473, "close": 0.025, "volume": 1932933.8, "quote_volume": 48107.330897, "trades": 476, "taker_buy_quote": 37072.472459}, {"ts": 1775045820000, "open": 0.025, "high": 0.02541, "low": 0.025, "close": 0.0253, "volume": 2293935.2, "quote_volume": 57778.627692, "trades": 702, "taker_buy_quote": 31804.383993}, {"ts": 1775045880000, "open": 0.0253, "high": 0.0255, "low": 0.02491, "close": 0.02493, "volume": 3206814.6, "quote_volume": 80984.032902, "trades": 1191, "taker_buy_quote": 38010.52325}, {"ts": 1775045940000, "open": 0.02494, "high": 0.02575, "low": 0.02486, "close": 0.02559, "volume": 4186775.3, "quote_volume": 106128.144039, "trades": 1304, "taker_buy_quote": 63213.273979}, {"ts": 1775046000000, "open": 0.02565, "high": 0.02583, "low": 0.0255, "close": 0.02564, "volume": 2555407.6, "quote_volume": 65571.304634, "trades": 733, "taker_buy_quote": 28143.152818}, {"ts": 1775046060000, "open": 0.02566, "high": 0.02568, "low": 0.02529, "close": 0.02531, "volume": 3254581.7, "quote_volume": 82787.334457, "trades": 842, "taker_buy_quote": 31024.549479}, {"ts": 1775046120000, "open": 0.02535, "high": 0.02538, "low": 0.02517, "close": 0.02525, "volume": 905004.6, "quote_volume": 22891.372587, "trades": 309, "taker_buy_quote": 11497.716215}, {"ts": 1775046180000, "open": 0.02522, "high": 0.02524, "low": 0.02496, "close": 0.02509, "volume": 974416.6, "quote_volume": 24488.896995, "trades": 276, "taker_buy_quote": 14091.421927}, {"ts": 1775046240000, "open": 0.02513, "high": 0.02524, "low": 0.02493, "close": 0.02513, "volume": 1026278.3, "quote_volume": 25742.446247, "trades": 239, "taker_buy_quote": 14252.942495}, {"ts": 1775046300000, "open": 0.02513, "high": 0.02526, "low": 0.02498, "close": 0.02513, "volume": 1548673.2, "quote_volume": 38920.976001, "trades": 333, "taker_buy_quote": 23964.154179}, {"ts": 1775046360000, "open": 0.02517, "high": 0.02535, "low": 0.0251, "close": 0.0252, "volume": 1047243.7, "quote_volume": 26416.503817, "trades": 207, "taker_buy_quote": 13196.529618}, {"ts": 1775046420000, "open": 0.02526, "high": 0.02541, "low": 0.02509, "close": 0.02527, "volume": 1872025.6, "quote_volume": 47267.961897, "trades": 291, "taker_buy_quote": 24430.991426}, {"ts": 1775046480000, "open": 0.02529, "high": 0.02534, "low": 0.02511, "close": 0.02518, "volume": 1573919.4, "quote_volume": 39672.976003, "trades": 212, "taker_buy_quote": 16219.156086}, {"ts": 1775046540000, "open": 0.02523, "high": 0.02523, "low": 0.02504, "close": 0.02513, "volume": 945972.4, "quote_volume": 23792.12028, "trades": 155, "taker_buy_quote": 5627.841474}, {"ts": 1775046600000, "open": 0.02515, "high": 0.02525, "low": 0.0249, "close": 0.02499, "volume": 1032152.5, "quote_volume": 25824.100159, "trades": 222, "taker_buy_quote": 12157.399383}, {"ts": 1775046660000, "open": 0.025, "high": 0.02528, "low": 0.02495, "close": 0.02497, "volume": 1608091.0, "quote_volume": 40418.496082, "trades": 444, "taker_buy_quote": 20586.663374}, {"ts": 1775046720000, "open": 0.025, "high": 0.02522, "low": 0.02498, "close": 0.02515, "volume": 1630968.3, "quote_volume": 40944.942743, "trades": 390, "taker_buy_quote": 23727.856404}, {"ts": 1775046780000, "open": 0.02518, "high": 0.02555, "low": 0.02508, "close": 0.02537, "volume": 1879253.9, "quote_volume": 47712.593521, "trades": 417, "taker_buy_quote": 34791.442315}, {"ts": 1775046840000, "open": 0.02538, "high": 0.02549, "low": 0.02526, "close": 0.02535, "volume": 646068.8, "quote_volume": 16390.928748, "trades": 196, "taker_buy_quote": 10741.144841}, {"ts": 1775046900000, "open": 0.02538, "high": 0.02561, "low": 0.02538, "close": 0.0256, "volume": 2014641.7, "quote_volume": 51423.578327, "trades": 371, "taker_buy_quote": 30168.643716}, {"ts": 1775046960000, "open": 0.02561, "high": 0.02571, "low": 0.02553, "close": 0.02565, "volume": 2821249.9, "quote_volume": 72326.680338, "trades": 370, "taker_buy_quote": 27781.664756}, {"ts": 1775047020000, "open": 0.02565, "high": 0.02565, "low": 0.02533, "close": 0.0254, "volume": 1917095.5, "quote_volume": 48737.633841, "trades": 384, "taker_buy_quote": 29561.002965}, {"ts": 1775047080000, "open": 0.02538, "high": 0.02593, "low": 0.02533, "close": 0.02573, "volume": 2961650.8, "quote_volume": 75761.922887, "trades": 668, "taker_buy_quote": 34952.296889}, {"ts": 1775047140000, "open": 0.02575, "high": 0.02582, "low": 0.02544, "close": 0.02561, "volume": 1930157.2, "quote_volume": 49443.552208, "trades": 790, "taker_buy_quote": 19629.738424}, {"ts": 1775047200000, "open": 0.02561, "high": 0.02587, "low": 0.02561, "close": 0.02571, "volume": 1628017.7, "quote_volume": 41858.822682, "trades": 684, "taker_buy_quote": 21783.642079}, {"ts": 1775047260000, "open": 0.02569, "high": 0.02596, "low": 0.02556, "close": 0.02559, "volume": 3113650.8, "quote_volume": 80132.456316, "trades": 555, "taker_buy_quote": 39296.899014}, {"ts": 1775047320000, "open": 0.02559, "high": 0.02559, "low": 0.02513, "close": 0.02523, "volume": 2181535.6, "quote_volume": 55124.180409, "trades": 381, "taker_buy_quote": 19054.11173}, {"ts": 1775047380000, "open": 0.0252, "high": 0.02542, "low": 0.02512, "close": 0.0254, "volume": 1974788.0, "quote_volume": 49842.293041, "trades": 466, "taker_buy_quote": 29306.26537}, {"ts": 1775047440000, "open": 0.02538, "high": 0.02546, "low": 0.02514, "close": 0.02544, "volume": 1946461.7, "quote_volume": 49208.783199, "trades": 298, "taker_buy_quote": 22799.317548}, {"ts": 1775047500000, "open": 0.02544, "high": 0.02559, "low": 0.02535, "close": 0.02539, "volume": 708192.3, "quote_volume": 18038.131119, "trades": 204, "taker_buy_quote": 8751.574057}, {"ts": 1775047560000, "open": 0.02539, "high": 0.02542, "low": 0.02504, "close": 0.02508, "volume": 758375.8, "quote_volume": 19150.765562, "trades": 235, "taker_buy_quote": 10071.389849}, {"ts": 1775047620000, "open": 0.02511, "high": 0.02519, "low": 0.02452, "close": 0.02462, "volume": 4513601.5, "quote_volume": 111761.491118, "trades": 1303, "taker_buy_quote": 51681.254282}, {"ts": 1775047680000, "open": 0.02462, "high": 0.02481, "low": 0.02435, "close": 0.02464, "volume": 2695859.8, "quote_volume": 66192.514969, "trades": 937, "taker_buy_quote": 30734.304678}, {"ts": 1775047740000, "open": 0.02467, "high": 0.02473, "low": 0.02462, "close": 0.02466, "volume": 721015.4, "quote_volume": 17798.308755, "trades": 198, "taker_buy_quote": 5183.064941}, {"ts": 1775047800000, "open": 0.02463, "high": 0.02467, "low": 0.02455, "close": 0.02465, "volume": 512884.1, "quote_volume": 12622.228379, "trades": 190, "taker_buy_quote": 3743.000419}, {"ts": 1775047860000, "open": 0.02466, "high": 0.02476, "low": 0.02456, "close": 0.02473, "volume": 1044631.6, "quote_volume": 25771.444233, "trades": 231, "taker_buy_quote": 10872.329296}, {"ts": 1775047920000, "open": 0.02472, "high": 0.02495, "low": 0.02471, "close": 0.02491, "volume": 1179625.2, "quote_volume": 29342.613814, "trades": 229, "taker_buy_quote": 17072.854914}, {"ts": 1775047980000, "open": 0.0249, "high": 0.02534, "low": 0.02485, "close": 0.02531, "volume": 2821701.9, "quote_volume": 70649.429202, "trades": 997, "taker_buy_quote": 43980.45098}, {"ts": 1775048040000, "open": 0.02532, "high": 0.02554, "low": 0.02521, "close": 0.02525, "volume": 1595799.2, "quote_volume": 40440.696907, "trades": 349, "taker_buy_quote": 20465.04575}, {"ts": 1775048100000, "open": 0.02524, "high": 0.02531, "low": 0.02506, "close": 0.02514, "volume": 720629.1, "quote_volume": 18137.835477, "trades": 125, "taker_buy_quote": 9539.28018}, {"ts": 1775048160000, "open": 0.02513, "high": 0.02516, "low": 0.0249, "close": 0.02505, "volume": 1150261.0, "quote_volume": 28781.366773, "trades": 182, "taker_buy_quote": 7584.267315}, {"ts": 1775048220000, "open": 0.02513, "high": 0.02518, "low": 0.02499, "close": 0.02512, "volume": 1189529.6, "quote_volume": 29838.544073, "trades": 190, "taker_buy_quote": 14922.883551}, {"ts": 1775048280000, "open": 0.02513, "high": 0.02519, "low": 0.0251, "close": 0.02514, "volume": 584192.6, "quote_volume": 14690.625602, "trades": 83, "taker_buy_quote": 9614.708135}, {"ts": 1775048340000, "open": 0.0252, "high": 0.02523, "low": 0.02509, "close": 0.02523, "volume": 1738185.8, "quote_volume": 43709.083389, "trades": 285, "taker_buy_quote": 22307.0178}, {"ts": 1775048400000, "open": 0.02518, "high": 0.02518, "low": 0.02465, "close": 0.02475, "volume": 2531168.5, "quote_volume": 62997.394826, "trades": 661, "taker_buy_quote": 27051.377753}, {"ts": 1775048460000, "open": 0.02471, "high": 0.02484, "low": 0.02468, "close": 0.02472, "volume": 410036.5, "quote_volume": 10147.201939, "trades": 105, "taker_buy_quote": 3401.290334}, {"ts": 1775048520000, "open": 0.02472, "high": 0.02477, "low": 0.02459, "close": 0.0246, "volume": 205745.7, "quote_volume": 5070.622584, "trades": 61, "taker_buy_quote": 1008.98647}, {"ts": 1775048580000, "open": 0.02457, "high": 0.02457, "low": 0.02437, "close": 0.02442, "volume": 972039.0, "quote_volume": 23809.80371, "trades": 214, "taker_buy_quote": 5544.633861}, {"ts": 1775048640000, "open": 0.02444, "high": 0.02455, "low": 0.02431, "close": 0.02451, "volume": 1217597.3, "quote_volume": 29770.888378, "trades": 253, "taker_buy_quote": 12974.113168}, {"ts": 1775048700000, "open": 0.02451, "high": 0.02466, "low": 0.02444, "close": 0.02464, "volume": 659703.2, "quote_volume": 16183.579896, "trades": 190, "taker_buy_quote": 10927.512833}, {"ts": 1775048760000, "open": 0.02463, "high": 0.0247, "low": 0.0245, "close": 0.02465, "volume": 805873.7, "quote_volume": 19808.635058, "trades": 227, "taker_buy_quote": 9942.58484}, {"ts": 1775048820000, "open": 0.02467, "high": 0.02482, "low": 0.02465, "close": 0.0248, "volume": 749205.8, "quote_volume": 18540.703147, "trades": 173, "taker_buy_quote": 14112.170437}, {"ts": 1775048880000, "open": 0.02477, "high": 0.02483, "low": 0.02462, "close": 0.02462, "volume": 582953.0, "quote_volume": 14439.252392, "trades": 171, "taker_buy_quote": 8464.599912}, {"ts": 1775048940000, "open": 0.02457, "high": 0.02457, "low": 0.02423, "close": 0.0244, "volume": 1297982.0, "quote_volume": 31684.718193, "trades": 263, "taker_buy_quote": 8644.125737}, {"ts": 1775049000000, "open": 0.02438, "high": 0.02444, "low": 0.02432, "close": 0.02444, "volume": 438536.0, "quote_volume": 10688.346927, "trades": 119, "taker_buy_quote": 4553.814384}, {"ts": 1775049060000, "open": 0.02447, "high": 0.02453, "low": 0.02442, "close": 0.02443, "volume": 342053.8, "quote_volume": 8374.304703, "trades": 81, "taker_buy_quote": 4442.714958}, {"ts": 1775049120000, "open": 0.02443, "high": 0.02443, "low": 0.02436, "close": 0.02439, "volume": 411865.3, "quote_volume": 10052.039981, "trades": 91, "taker_buy_quote": 6594.852151}, {"ts": 1775049180000, "open": 0.0244, "high": 0.02442, "low": 0.02421, "close": 0.02437, "volume": 571727.5, "quote_volume": 13898.699738, "trades": 135, "taker_buy_quote": 5288.685799}, {"ts": 1775049240000, "open": 0.02439, "high": 0.02441, "low": 0.0243, "close": 0.02435, "volume": 368364.5, "quote_volume": 8967.81016, "trades": 96, "taker_buy_quote": 5177.515274}, {"ts": 1775049300000, "open": 0.02432, "high": 0.0244, "low": 0.02406, "close": 0.02417, "volume": 901132.5, "quote_volume": 21866.814611, "trades": 237, "taker_buy_quote": 11234.33508}, {"ts": 1775049360000, "open": 0.02417, "high": 0.02417, "low": 0.02394, "close": 0.024, "volume": 1717148.3, "quote_volume": 41278.628867, "trades": 300, "taker_buy_quote": 12207.662263}, {"ts": 1775049420000, "open": 0.02402, "high": 0.02412, "low": 0.02399, "close": 0.02407, "volume": 553849.6, "quote_volume": 13316.422727, "trades": 170, "taker_buy_quote": 4839.440079}, {"ts": 1775049480000, "open": 0.02409, "high": 0.02429, "low": 0.02409, "close": 0.02425, "volume": 541499.1, "quote_volume": 13092.246081, "trades": 116, "taker_buy_quote": 8825.719322}, {"ts": 1775049540000, "open": 0.02425, "high": 0.02426, "low": 0.0241, "close": 0.02411, "volume": 321478.8, "quote_volume": 7765.547762, "trades": 64, "taker_buy_quote": 5569.629853}, {"ts": 1775049600000, "open": 0.0241, "high": 0.0242, "low": 0.0241, "close": 0.02416, "volume": 277778.9, "quote_volume": 6707.05497, "trades": 108, "taker_buy_quote": 4380.283152}, {"ts": 1775049660000, "open": 0.02416, "high": 0.02424, "low": 0.02411, "close": 0.0242, "volume": 391495.6, "quote_volume": 9458.26296, "trades": 115, "taker_buy_quote": 6386.109722}, {"ts": 1775049720000, "open": 0.02423, "high": 0.02429, "low": 0.02417, "close": 0.02429, "volume": 185526.7, "quote_volume": 4501.837323, "trades": 35, "taker_buy_quote": 3374.051478}, {"ts": 1775049780000, "open": 0.02427, "high": 0.02428, "low": 0.02416, "close": 0.02418, "volume": 612072.4, "quote_volume": 14819.596552, "trades": 81, "taker_buy_quote": 5935.102703}, {"ts": 1775049840000, "open": 0.02418, "high": 0.02421, "low": 0.02416, "close": 0.02421, "volume": 305821.1, "quote_volume": 7399.37149, "trades": 70, "taker_buy_quote": 5032.307321}, {"ts": 1775049900000, "open": 0.02419, "high": 0.02421, "low": 0.02413, "close": 0.02414, "volume": 190899.0, "quote_volume": 4613.62872, "trades": 65, "taker_buy_quote": 1502.623937}, {"ts": 1775049960000, "open": 0.02415, "high": 0.02434, "low": 0.02414, "close": 0.02425, "volume": 256835.1, "quote_volume": 6221.957089, "trades": 72, "taker_buy_quote": 4388.516581}, {"ts": 1775050020000, "open": 0.02421, "high": 0.02428, "low": 0.0242, "close": 0.02426, "volume": 127043.5, "quote_volume": 3079.243944, "trades": 46, "taker_buy_quote": 1565.048856}, {"ts": 1775050080000, "open": 0.02424, "high": 0.02429, "low": 0.02416, "close": 0.02418, "volume": 209091.4, "quote_volume": 5063.221136, "trades": 64, "taker_buy_quote": 1475.588748}, {"ts": 1775050140000, "open": 0.02417, "high": 0.02436, "low": 0.02414, "close": 0.02427, "volume": 1351117.3, "quote_volume": 32773.611326, "trades": 316, "taker_buy_quote": 17342.69792}, {"ts": 1775050200000, "open": 0.02426, "high": 0.02445, "low": 0.02416, "close": 0.02441, "volume": 1207390.1, "quote_volume": 29393.748887, "trades": 209, "taker_buy_quote": 18872.78881}, {"ts": 1775050260000, "open": 0.02442, "high": 0.02447, "low": 0.02429, "close": 0.02442, "volume": 1235354.8, "quote_volume": 30119.713268, "trades": 215, "taker_buy_quote": 16196.090022}, {"ts": 1775050320000, "open": 0.02438, "high": 0.02446, "low": 0.02431, "close": 0.02433, "volume": 826283.3, "quote_volume": 20167.183159, "trades": 147, "taker_buy_quote": 9055.569774}, {"ts": 1775050380000, "open": 0.02432, "high": 0.02456, "low": 0.02424, "close": 0.02449, "volume": 981457.3, "quote_volume": 23974.267874, "trades": 238, "taker_buy_quote": 16222.246532}, {"ts": 1775050440000, "open": 0.02448, "high": 0.02453, "low": 0.02443, "close": 0.02453, "volume": 893617.1, "quote_volume": 21876.439302, "trades": 271, "taker_buy_quote": 12210.902813}, {"ts": 1775050500000, "open": 0.02454, "high": 0.02476, "low": 0.02448, "close": 0.02462, "volume": 1202585.8, "quote_volume": 29578.148078, "trades": 334, "taker_buy_quote": 19255.355982}, {"ts": 1775050560000, "open": 0.02462, "high": 0.02463, "low": 0.02447, "close": 0.02455, "volume": 975472.5, "quote_volume": 23935.926369, "trades": 244, "taker_buy_quote": 9516.73439}, {"ts": 1775050620000, "open": 0.02457, "high": 0.02489, "low": 0.02453, "close": 0.02485, "volume": 1244428.1, "quote_volume": 30693.063855, "trades": 543, "taker_buy_quote": 16101.060606}, {"ts": 1775050680000, "open": 0.02486, "high": 0.02563, "low": 0.0247, "close": 0.0256, "volume": 3796152.6, "quote_volume": 95370.998294, "trades": 1417, "taker_buy_quote": 49832.06497}, {"ts": 1775050740000, "open": 0.02562, "high": 0.0265, "low": 0.02561, "close": 0.02646, "volume": 5368781.1, "quote_volume": 140548.136286, "trades": 1734, "taker_buy_quote": 86365.190924}, {"ts": 1775050800000, "open": 0.02644, "high": 0.02659, "low": 0.0257, "close": 0.02584, "volume": 5319674.9, "quote_volume": 139959.603212, "trades": 1658, "taker_buy_quote": 88361.34309}, {"ts": 1775050860000, "open": 0.02584, "high": 0.02613, "low": 0.02576, "close": 0.02607, "volume": 2190891.5, "quote_volume": 56743.765244, "trades": 752, "taker_buy_quote": 27914.961587}, {"ts": 1775050920000, "open": 0.0261, "high": 0.02617, "low": 0.02559, "close": 0.02579, "volume": 5824045.5, "quote_volume": 150584.740525, "trades": 1187, "taker_buy_quote": 66209.77984}, {"ts": 1775050980000, "open": 0.02579, "high": 0.02585, "low": 0.02545, "close": 0.02554, "volume": 2152003.3, "quote_volume": 55084.46876, "trades": 607, "taker_buy_quote": 25775.159716}, {"ts": 1775051040000, "open": 0.02554, "high": 0.02559, "low": 0.02531, "close": 0.02556, "volume": 2750256.2, "quote_volume": 70010.152487, "trades": 549, "taker_buy_quote": 29470.445357}, {"ts": 1775051100000, "open": 0.02553, "high": 0.02555, "low": 0.02508, "close": 0.0252, "volume": 3515265.7, "quote_volume": 88841.186697, "trades": 519, "taker_buy_quote": 47143.63022}, {"ts": 1775051160000, "open": 0.02517, "high": 0.02555, "low": 0.025, "close": 0.02544, "volume": 2010529.3, "quote_volume": 50744.344947, "trades": 406, "taker_buy_quote": 32623.072974}, {"ts": 1775051220000, "open": 0.02542, "high": 0.02569, "low": 0.02541, "close": 0.02547, "volume": 912820.2, "quote_volume": 23279.28676, "trades": 273, "taker_buy_quote": 9565.579981}, {"ts": 1775051280000, "open": 0.02544, "high": 0.02553, "low": 0.02528, "close": 0.02537, "volume": 646218.1, "quote_volume": 16394.902356, "trades": 167, "taker_buy_quote": 4883.693236}, {"ts": 1775051340000, "open": 0.02533, "high": 0.02549, "low": 0.02528, "close": 0.02545, "volume": 1445928.4, "quote_volume": 36708.577523, "trades": 273, "taker_buy_quote": 27096.746085}, {"ts": 1775051400000, "open": 0.02547, "high": 0.02552, "low": 0.02518, "close": 0.02524, "volume": 996773.5, "quote_volume": 25276.900687, "trades": 354, "taker_buy_quote": 15213.208549}, {"ts": 1775051460000, "open": 0.02527, "high": 0.02539, "low": 0.0252, "close": 0.02533, "volume": 536494.1, "quote_volume": 13554.061266, "trades": 186, "taker_buy_quote": 6106.196494}, {"ts": 1775051520000, "open": 0.02529, "high": 0.02541, "low": 0.0252, "close": 0.02525, "volume": 566399.3, "quote_volume": 14319.457876, "trades": 131, "taker_buy_quote": 4817.784167}, {"ts": 1775051580000, "open": 0.02523, "high": 0.02544, "low": 0.02521, "close": 0.0254, "volume": 355721.2, "quote_volume": 9003.587426, "trades": 116, "taker_buy_quote": 5609.150111}, {"ts": 1775051640000, "open": 0.0254, "high": 0.02542, "low": 0.02491, "close": 0.02494, "volume": 1534984.7, "quote_volume": 38531.839911, "trades": 335, "taker_buy_quote": 11783.288694}, {"ts": 1775051700000, "open": 0.02493, "high": 0.02501, "low": 0.02489, "close": 0.025, "volume": 730432.4, "quote_volume": 18221.997115, "trades": 237, "taker_buy_quote": 9688.738721}, {"ts": 1775051760000, "open": 0.02495, "high": 0.02505, "low": 0.02495, "close": 0.02504, "volume": 578896.1, "quote_volume": 14482.83375, "trades": 163, "taker_buy_quote": 9391.388384}, {"ts": 1775051820000, "open": 0.02502, "high": 0.02507, "low": 0.02494, "close": 0.02504, "volume": 728191.2, "quote_volume": 18203.570274, "trades": 146, "taker_buy_quote": 8678.016582}, {"ts": 1775051880000, "open": 0.02502, "high": 0.02514, "low": 0.025, "close": 0.02504, "volume": 1394900.8, "quote_volume": 34949.853973, "trades": 368, "taker_buy_quote": 19628.352869}, {"ts": 1775051940000, "open": 0.02503, "high": 0.02515, "low": 0.02498, "close": 0.02509, "volume": 486860.7, "quote_volume": 12204.663095, "trades": 116, "taker_buy_quote": 4854.107019}, {"ts": 1775052000000, "open": 0.02503, "high": 0.0251, "low": 0.02474, "close": 0.02507, "volume": 1786884.2, "quote_volume": 44520.658325, "trades": 593, "taker_buy_quote": 22145.473689}, {"ts": 1775052060000, "open": 0.02502, "high": 0.02518, "low": 0.025, "close": 0.02515, "volume": 638908.7, "quote_volume": 16033.276448, "trades": 364, "taker_buy_quote": 8420.117573}, {"ts": 1775052120000, "open": 0.02513, "high": 0.02516, "low": 0.02497, "close": 0.02515, "volume": 1056465.8, "quote_volume": 26503.350762, "trades": 395, "taker_buy_quote": 9944.031691}, {"ts": 1775052180000, "open": 0.02513, "high": 0.02515, "low": 0.02425, "close": 0.02449, "volume": 4466492.9, "quote_volume": 109767.209916, "trades": 953, "taker_buy_quote": 48034.692919}, {"ts": 1775052240000, "open": 0.02446, "high": 0.0248, "low": 0.02445, "close": 0.02464, "volume": 1389937.1, "quote_volume": 34228.471928, "trades": 321, "taker_buy_quote": 21592.592577}, {"ts": 1775052300000, "open": 0.02464, "high": 0.02476, "low": 0.02462, "close": 0.02472, "volume": 668021.3, "quote_volume": 16488.022612, "trades": 162, "taker_buy_quote": 13655.616096}, {"ts": 1775052360000, "open": 0.02474, "high": 0.02479, "low": 0.02465, "close": 0.02478, "volume": 487142.6, "quote_volume": 12039.502752, "trades": 173, "taker_buy_quote": 8252.004495}, {"ts": 1775052420000, "open": 0.02478, "high": 0.02483, "low": 0.0246, "close": 0.02469, "volume": 589380.8, "quote_volume": 14571.052197, "trades": 166, "taker_buy_quote": 6995.915277}, {"ts": 1775052480000, "open": 0.02466, "high": 0.02479, "low": 0.02466, "close": 0.02478, "volume": 171030.4, "quote_volume": 4232.779607, "trades": 87, "taker_buy_quote": 3400.879112}, {"ts": 1775052540000, "open": 0.02476, "high": 0.02481, "low": 0.02474, "close": 0.02479, "volume": 399064.6, "quote_volume": 9884.57159, "trades": 137, "taker_buy_quote": 5831.151331}, {"ts": 1775052600000, "open": 0.02478, "high": 0.02494, "low": 0.02473, "close": 0.02489, "volume": 356568.3, "quote_volume": 8843.812332, "trades": 205, "taker_buy_quote": 5515.964893}, {"ts": 1775052660000, "open": 0.02491, "high": 0.02502, "low": 0.02486, "close": 0.02488, "volume": 752449.0, "quote_volume": 18774.887172, "trades": 323, "taker_buy_quote": 10030.143202}, {"ts": 1775052720000, "open": 0.02486, "high": 0.025, "low": 0.02485, "close": 0.02489, "volume": 737524.0, "quote_volume": 18376.760652, "trades": 106, "taker_buy_quote": 14763.806267}, {"ts": 1775052780000, "open": 0.0249, "high": 0.02494, "low": 0.02486, "close": 0.02488, "volume": 847652.2, "quote_volume": 21100.536713, "trades": 95, "taker_buy_quote": 15485.128119}, {"ts": 1775052840000, "open": 0.02488, "high": 0.0249, "low": 0.02468, "close": 0.02472, "volume": 994222.5, "quote_volume": 24667.970701, "trades": 206, "taker_buy_quote": 12132.326501}, {"ts": 1775052900000, "open": 0.02472, "high": 0.02479, "low": 0.02469, "close": 0.02469, "volume": 236562.4, "quote_volume": 5852.64627, "trades": 170, "taker_buy_quote": 2177.14884}, {"ts": 1775052960000, "open": 0.02471, "high": 0.0249, "low": 0.0247, "close": 0.0249, "volume": 351578.9, "quote_volume": 8714.210334, "trades": 167, "taker_buy_quote": 5779.378283}, {"ts": 1775053020000, "open": 0.02489, "high": 0.02497, "low": 0.02483, "close": 0.02489, "volume": 784443.4, "quote_volume": 19537.313376, "trades": 180, "taker_buy_quote": 9290.735174}, {"ts": 1775053080000, "open": 0.02487, "high": 0.02497, "low": 0.02484, "close": 0.02486, "volume": 376987.4, "quote_volume": 9376.169506, "trades": 159, "taker_buy_quote": 3530.882658}, {"ts": 1775053140000, "open": 0.02484, "high": 0.02503, "low": 0.02484, "close": 0.025, "volume": 603117.6, "quote_volume": 15042.728085, "trades": 159, "taker_buy_quote": 8429.682433}, {"ts": 1775053200000, "open": 0.02495, "high": 0.02511, "low": 0.02492, "close": 0.02509, "volume": 573400.9, "quote_volume": 14324.33221, "trades": 198, "taker_buy_quote": 5136.932077}, {"ts": 1775053260000, "open": 0.02505, "high": 0.02507, "low": 0.02498, "close": 0.02501, "volume": 318318.3, "quote_volume": 7963.765873, "trades": 101, "taker_buy_quote": 1793.601266}, {"ts": 1775053320000, "open": 0.02501, "high": 0.02527, "low": 0.02501, "close": 0.02515, "volume": 1912813.6, "quote_volume": 48153.960073, "trades": 430, "taker_buy_quote": 28732.26332}, {"ts": 1775053380000, "open": 0.02516, "high": 0.02527, "low": 0.02512, "close": 0.02525, "volume": 1082059.6, "quote_volume": 27262.228771, "trades": 248, "taker_buy_quote": 14573.329497}, {"ts": 1775053440000, "open": 0.02523, "high": 0.0253, "low": 0.02499, "close": 0.02499, "volume": 731211.4, "quote_volume": 18397.615699, "trades": 252, "taker_buy_quote": 10297.961331}, {"ts": 1775053500000, "open": 0.02498, "high": 0.02506, "low": 0.02496, "close": 0.02502, "volume": 167222.0, "quote_volume": 4179.886497, "trades": 111, "taker_buy_quote": 1163.198016}, {"ts": 1775053560000, "open": 0.02504, "high": 0.02514, "low": 0.02504, "close": 0.02514, "volume": 39010.0, "quote_volume": 978.739558, "trades": 31, "taker_buy_quote": 324.235101}, {"ts": 1775053620000, "open": 0.02514, "high": 0.02516, "low": 0.02498, "close": 0.025, "volume": 254394.0, "quote_volume": 6367.717241, "trades": 71, "taker_buy_quote": 1639.091575}, {"ts": 1775053680000, "open": 0.02495, "high": 0.02502, "low": 0.02492, "close": 0.02493, "volume": 732240.7, "quote_volume": 18279.448166, "trades": 115, "taker_buy_quote": 8360.575811}, {"ts": 1775053740000, "open": 0.0249, "high": 0.0249, "low": 0.02471, "close": 0.02473, "volume": 420024.2, "quote_volume": 10403.151433, "trades": 122, "taker_buy_quote": 4700.438736}, {"ts": 1775053800000, "open": 0.02473, "high": 0.02499, "low": 0.02471, "close": 0.02498, "volume": 309075.2, "quote_volume": 7679.193839, "trades": 131, "taker_buy_quote": 4778.519656}, {"ts": 1775053860000, "open": 0.02496, "high": 0.02503, "low": 0.02493, "close": 0.02502, "volume": 170535.6, "quote_volume": 4256.380418, "trades": 95, "taker_buy_quote": 1810.253036}, {"ts": 1775053920000, "open": 0.02504, "high": 0.0252, "low": 0.02502, "close": 0.02512, "volume": 339318.3, "quote_volume": 8521.429885, "trades": 158, "taker_buy_quote": 5193.799915}, {"ts": 1775053980000, "open": 0.02507, "high": 0.0251, "low": 0.02494, "close": 0.02498, "volume": 343748.6, "quote_volume": 8603.606288, "trades": 105, "taker_buy_quote": 1464.550346}, {"ts": 1775054040000, "open": 0.02491, "high": 0.02495, "low": 0.02485, "close": 0.0249, "volume": 610038.8, "quote_volume": 15176.743034, "trades": 148, "taker_buy_quote": 9039.445437}, {"ts": 1775054100000, "open": 0.0249, "high": 0.02506, "low": 0.02487, "close": 0.02501, "volume": 837960.0, "quote_volume": 20921.092717, "trades": 215, "taker_buy_quote": 15469.702297}, {"ts": 1775054160000, "open": 0.02501, "high": 0.02501, "low": 0.02486, "close": 0.02489, "volume": 145159.8, "quote_volume": 3613.679733, "trades": 50, "taker_buy_quote": 542.796591}, {"ts": 1775054220000, "open": 0.02484, "high": 0.02492, "low": 0.02475, "close": 0.02475, "volume": 355693.6, "quote_volume": 8833.584203, "trades": 127, "taker_buy_quote": 3205.411043}, {"ts": 1775054280000, "open": 0.02477, "high": 0.0248, "low": 0.0247, "close": 0.02474, "volume": 310266.5, "quote_volume": 7679.521614, "trades": 125, "taker_buy_quote": 3219.365868}, {"ts": 1775054340000, "open": 0.02473, "high": 0.02474, "low": 0.02443, "close": 0.02453, "volume": 1283140.4, "quote_volume": 31478.771127, "trades": 352, "taker_buy_quote": 9069.979298}, {"ts": 1775054400000, "open": 0.02455, "high": 0.02456, "low": 0.02437, "close": 0.02449, "volume": 1123160.5, "quote_volume": 27502.781798, "trades": 250, "taker_buy_quote": 12053.979563}, {"ts": 1775054460000, "open": 0.02446, "high": 0.02446, "low": 0.02399, "close": 0.02436, "volume": 4011975.8, "quote_volume": 97211.429873, "trades": 525, "taker_buy_quote": 52186.688878}, {"ts": 1775054520000, "open": 0.02435, "high": 0.02439, "low": 0.02409, "close": 0.02419, "volume": 2813306.2, "quote_volume": 68293.758408, "trades": 358, "taker_buy_quote": 33762.023326}, {"ts": 1775054580000, "open": 0.0242, "high": 0.02437, "low": 0.02404, "close": 0.02404, "volume": 861542.5, "quote_volume": 20883.190562, "trades": 407, "taker_buy_quote": 7946.298256}, {"ts": 1775054640000, "open": 0.02406, "high": 0.02419, "low": 0.0236, "close": 0.02406, "volume": 6979605.1, "quote_volume": 166576.777546, "trades": 1567, "taker_buy_quote": 95293.729063}, {"ts": 1775054700000, "open": 0.02398, "high": 0.02409, "low": 0.02386, "close": 0.02409, "volume": 2052096.4, "quote_volume": 49152.99064, "trades": 317, "taker_buy_quote": 35139.38343}, {"ts": 1775054760000, "open": 0.0241, "high": 0.02421, "low": 0.02405, "close": 0.02414, "volume": 555106.7, "quote_volume": 13409.837967, "trades": 205, "taker_buy_quote": 8882.752166}, {"ts": 1775054820000, "open": 0.02414, "high": 0.02426, "low": 0.02412, "close": 0.0242, "volume": 292415.6, "quote_volume": 7076.125338, "trades": 109, "taker_buy_quote": 3701.98343}, {"ts": 1775054880000, "open": 0.02416, "high": 0.02425, "low": 0.02412, "close": 0.02422, "volume": 628491.4, "quote_volume": 15197.811091, "trades": 231, "taker_buy_quote": 5631.040945}, {"ts": 1775054940000, "open": 0.02421, "high": 0.02423, "low": 0.02411, "close": 0.02416, "volume": 457068.2, "quote_volume": 11048.374974, "trades": 122, "taker_buy_quote": 3869.164405}, {"ts": 1775055000000, "open": 0.02414, "high": 0.02443, "low": 0.02411, "close": 0.02436, "volume": 1142265.5, "quote_volume": 27705.032827, "trades": 309, "taker_buy_quote": 18249.000913}, {"ts": 1775055060000, "open": 0.02434, "high": 0.02444, "low": 0.02432, "close": 0.02442, "volume": 271109.9, "quote_volume": 6609.591457, "trades": 99, "taker_buy_quote": 1964.960782}, {"ts": 1775055120000, "open": 0.02445, "high": 0.02457, "low": 0.02416, "close": 0.02418, "volume": 1265977.1, "quote_volume": 30878.279987, "trades": 388, "taker_buy_quote": 15481.752127}, {"ts": 1775055180000, "open": 0.02415, "high": 0.02426, "low": 0.02401, "close": 0.02415, "volume": 1071294.5, "quote_volume": 25847.807198, "trades": 346, "taker_buy_quote": 14432.085589}, {"ts": 1775055240000, "open": 0.02415, "high": 0.02422, "low": 0.02408, "close": 0.02412, "volume": 143145.9, "quote_volume": 3456.342577, "trades": 92, "taker_buy_quote": 640.386723}, {"ts": 1775055300000, "open": 0.02409, "high": 0.02412, "low": 0.02396, "close": 0.024, "volume": 882350.0, "quote_volume": 21199.699272, "trades": 200, "taker_buy_quote": 7866.686683}, {"ts": 1775055360000, "open": 0.02402, "high": 0.02414, "low": 0.02401, "close": 0.02406, "volume": 318093.9, "quote_volume": 7652.200697, "trades": 129, "taker_buy_quote": 2954.162179}, {"ts": 1775055420000, "open": 0.02406, "high": 0.02422, "low": 0.02401, "close": 0.02411, "volume": 1087135.9, "quote_volume": 26242.542426, "trades": 387, "taker_buy_quote": 16892.288873}, {"ts": 1775055480000, "open": 0.0241, "high": 0.02415, "low": 0.02401, "close": 0.02412, "volume": 545370.6, "quote_volume": 13131.252133, "trades": 185, "taker_buy_quote": 4741.024091}, {"ts": 1775055540000, "open": 0.0241, "high": 0.02418, "low": 0.02401, "close": 0.02403, "volume": 313703.2, "quote_volume": 7552.270588, "trades": 131, "taker_buy_quote": 1925.493939}, {"ts": 1775055600000, "open": 0.024, "high": 0.02424, "low": 0.02394, "close": 0.02421, "volume": 1946439.6, "quote_volume": 46778.7205, "trades": 442, "taker_buy_quote": 25736.942076}, {"ts": 1775055660000, "open": 0.02421, "high": 0.02428, "low": 0.02406, "close": 0.02428, "volume": 1059966.6, "quote_volume": 25630.769771, "trades": 335, "taker_buy_quote": 13836.713856}, {"ts": 1775055720000, "open": 0.02425, "high": 0.02428, "low": 0.02403, "close": 0.02418, "volume": 224654.3, "quote_volume": 5433.689129, "trades": 96, "taker_buy_quote": 1643.717214}, {"ts": 1775055780000, "open": 0.02417, "high": 0.02418, "low": 0.02406, "close": 0.02413, "volume": 165988.8, "quote_volume": 3999.304985, "trades": 69, "taker_buy_quote": 1106.332693}, {"ts": 1775055840000, "open": 0.02413, "high": 0.02428, "low": 0.02413, "close": 0.02419, "volume": 524670.6, "quote_volume": 12695.451247, "trades": 171, "taker_buy_quote": 7296.978078}, {"ts": 1775055900000, "open": 0.02416, "high": 0.02418, "low": 0.02406, "close": 0.02412, "volume": 265076.6, "quote_volume": 6389.476022, "trades": 94, "taker_buy_quote": 1422.681545}, {"ts": 1775055960000, "open": 0.02409, "high": 0.02415, "low": 0.02408, "close": 0.02413, "volume": 295391.4, "quote_volume": 7125.017932, "trades": 44, "taker_buy_quote": 5700.377947}, {"ts": 1775056020000, "open": 0.02413, "high": 0.02414, "low": 0.02383, "close": 0.02389, "volume": 608168.1, "quote_volume": 14556.866896, "trades": 220, "taker_buy_quote": 4430.863255}, {"ts": 1775056080000, "open": 0.02392, "high": 0.02397, "low": 0.02374, "close": 0.02376, "volume": 291842.8, "quote_volume": 6956.880401, "trades": 159, "taker_buy_quote": 2282.245462}, {"ts": 1775056140000, "open": 0.02377, "high": 0.02382, "low": 0.02373, "close": 0.02378, "volume": 530687.2, "quote_volume": 12615.722993, "trades": 96, "taker_buy_quote": 9327.401954}, {"ts": 1775056200000, "open": 0.02375, "high": 0.02393, "low": 0.02375, "close": 0.02388, "volume": 457541.5, "quote_volume": 10911.200481, "trades": 150, "taker_buy_quote": 8313.361216}, {"ts": 1775056260000, "open": 0.02389, "high": 0.02397, "low": 0.02388, "close": 0.02396, "volume": 95536.8, "quote_volume": 2283.778025, "trades": 57, "taker_buy_quote": 1826.919068}, {"ts": 1775056320000, "open": 0.02394, "high": 0.02395, "low": 0.02379, "close": 0.02383, "volume": 341044.0, "quote_volume": 8132.278388, "trades": 68, "taker_buy_quote": 1741.089595}, {"ts": 1775056380000, "open": 0.02383, "high": 0.02384, "low": 0.0236, "close": 0.02369, "volume": 1246454.7, "quote_volume": 29513.607947, "trades": 241, "taker_buy_quote": 12453.797878}, {"ts": 1775056440000, "open": 0.02366, "high": 0.0237, "low": 0.0236, "close": 0.02366, "volume": 444115.7, "quote_volume": 10501.078179, "trades": 123, "taker_buy_quote": 2883.492703}, {"ts": 1775056500000, "open": 0.02367, "high": 0.02375, "low": 0.02367, "close": 0.02374, "volume": 111195.3, "quote_volume": 2635.469353, "trades": 72, "taker_buy_quote": 1517.105999}, {"ts": 1775056560000, "open": 0.02371, "high": 0.02379, "low": 0.02367, "close": 0.02374, "volume": 456774.8, "quote_volume": 10843.041923, "trades": 84, "taker_buy_quote": 9423.51488}, {"ts": 1775056620000, "open": 0.02375, "high": 0.02375, "low": 0.02362, "close": 0.02369, "volume": 401958.7, "quote_volume": 9516.394477, "trades": 161, "taker_buy_quote": 6545.882104}, {"ts": 1775056680000, "open": 0.02368, "high": 0.02369, "low": 0.02348, "close": 0.02356, "volume": 558530.5, "quote_volume": 13161.926158, "trades": 175, "taker_buy_quote": 3450.977482}, {"ts": 1775056740000, "open": 0.02355, "high": 0.02364, "low": 0.02355, "close": 0.02363, "volume": 220858.1, "quote_volume": 5212.240424, "trades": 124, "taker_buy_quote": 2182.957438}, {"ts": 1775056800000, "open": 0.02363, "high": 0.02381, "low": 0.02362, "close": 0.0238, "volume": 487193.8, "quote_volume": 11553.832293, "trades": 154, "taker_buy_quote": 9516.466791}, {"ts": 1775056860000, "open": 0.02379, "high": 0.02399, "low": 0.02378, "close": 0.02389, "volume": 898594.9, "quote_volume": 21452.492724, "trades": 200, "taker_buy_quote": 16980.313158}, {"ts": 1775056920000, "open": 0.02387, "high": 0.02395, "low": 0.02385, "close": 0.02394, "volume": 408895.7, "quote_volume": 9770.894577, "trades": 105, "taker_buy_quote": 7486.18706}, {"ts": 1775056980000, "open": 0.02392, "high": 0.02399, "low": 0.02391, "close": 0.02399, "volume": 123187.1, "quote_volume": 2948.271891, "trades": 74, "taker_buy_quote": 1618.722701}, {"ts": 1775057040000, "open": 0.02397, "high": 0.02405, "low": 0.02391, "close": 0.02399, "volume": 315481.9, "quote_volume": 7567.132289, "trades": 130, "taker_buy_quote": 3728.137083}, {"ts": 1775057100000, "open": 0.02399, "high": 0.02419, "low": 0.02399, "close": 0.02407, "volume": 256864.2, "quote_volume": 6189.017241, "trades": 154, "taker_buy_quote": 4724.033208}, {"ts": 1775057160000, "open": 0.02405, "high": 0.02417, "low": 0.02404, "close": 0.02414, "volume": 36769.5, "quote_volume": 885.627375, "trades": 42, "taker_buy_quote": 562.103839}, {"ts": 1775057220000, "open": 0.02414, "high": 0.02432, "low": 0.02412, "close": 0.02414, "volume": 204495.3, "quote_volume": 4956.303596, "trades": 119, "taker_buy_quote": 2561.177615}, {"ts": 1775057280000, "open": 0.02411, "high": 0.02423, "low": 0.02409, "close": 0.02417, "volume": 108962.5, "quote_volume": 2630.611804, "trades": 66, "taker_buy_quote": 718.177406}, {"ts": 1775057340000, "open": 0.02416, "high": 0.02432, "low": 0.02414, "close": 0.02432, "volume": 190882.4, "quote_volume": 4623.064238, "trades": 115, "taker_buy_quote": 2530.232372}, {"ts": 1775057400000, "open": 0.02429, "high": 0.02442, "low": 0.0242, "close": 0.02442, "volume": 257758.8, "quote_volume": 6265.764752, "trades": 136, "taker_buy_quote": 2765.485668}, {"ts": 1775057460000, "open": 0.02441, "high": 0.02476, "low": 0.02439, "close": 0.02473, "volume": 884012.4, "quote_volume": 21735.630306, "trades": 480, "taker_buy_quote": 10882.928482}, {"ts": 1775057520000, "open": 0.0247, "high": 0.02489, "low": 0.02462, "close": 0.02489, "volume": 496359.7, "quote_volume": 12273.059056, "trades": 340, "taker_buy_quote": 6035.104357}, {"ts": 1775057580000, "open": 0.02489, "high": 0.02512, "low": 0.02488, "close": 0.02501, "volume": 629298.8, "quote_volume": 15726.337641, "trades": 373, "taker_buy_quote": 10505.725474}, {"ts": 1775057640000, "open": 0.02501, "high": 0.02509, "low": 0.02464, "close": 0.02478, "volume": 1034150.3, "quote_volume": 25701.644395, "trades": 487, "taker_buy_quote": 15009.343774}, {"ts": 1775057700000, "open": 0.02476, "high": 0.0251, "low": 0.02435, "close": 0.02445, "volume": 2743273.5, "quote_volume": 67585.26293, "trades": 651, "taker_buy_quote": 23519.592002}, {"ts": 1775057760000, "open": 0.02441, "high": 0.02447, "low": 0.02422, "close": 0.02443, "volume": 1565428.6, "quote_volume": 38154.712089, "trades": 340, "taker_buy_quote": 17913.934629}, {"ts": 1775057820000, "open": 0.0244, "high": 0.0244, "low": 0.0241, "close": 0.02428, "volume": 910343.0, "quote_volume": 22066.129485, "trades": 277, "taker_buy_quote": 13353.76449}, {"ts": 1775057880000, "open": 0.02423, "high": 0.02426, "low": 0.02398, "close": 0.02416, "volume": 681587.9, "quote_volume": 16421.931147, "trades": 193, "taker_buy_quote": 10516.521596}, {"ts": 1775057940000, "open": 0.02412, "high": 0.02418, "low": 0.02397, "close": 0.02414, "volume": 765121.1, "quote_volume": 18387.242324, "trades": 153, "taker_buy_quote": 12742.807377}, {"ts": 1775058000000, "open": 0.02409, "high": 0.02409, "low": 0.024, "close": 0.02408, "volume": 196962.0, "quote_volume": 4734.288693, "trades": 59, "taker_buy_quote": 2424.171804}, {"ts": 1775058060000, "open": 0.02408, "high": 0.02413, "low": 0.024, "close": 0.02401, "volume": 164221.1, "quote_volume": 3953.423139, "trades": 80, "taker_buy_quote": 2169.974398}, {"ts": 1775058120000, "open": 0.02404, "high": 0.02404, "low": 0.02385, "close": 0.02399, "volume": 583007.0, "quote_volume": 13935.258067, "trades": 186, "taker_buy_quote": 6689.533932}, {"ts": 1775058180000, "open": 0.02396, "high": 0.02408, "low": 0.02387, "close": 0.02407, "volume": 183829.0, "quote_volume": 4402.596033, "trades": 123, "taker_buy_quote": 1713.173182}, {"ts": 1775058240000, "open": 0.02404, "high": 0.0242, "low": 0.02404, "close": 0.02408, "volume": 171857.0, "quote_volume": 4142.511845, "trades": 46, "taker_buy_quote": 1815.88378}, {"ts": 1775058300000, "open": 0.02408, "high": 0.02414, "low": 0.02406, "close": 0.02414, "volume": 102867.1, "quote_volume": 2476.725306, "trades": 26, "taker_buy_quote": 185.196172}, {"ts": 1775058360000, "open": 0.02404, "high": 0.02407, "low": 0.02399, "close": 0.02402, "volume": 210022.6, "quote_volume": 5047.726634, "trades": 49, "taker_buy_quote": 1723.668139}, {"ts": 1775058420000, "open": 0.02399, "high": 0.02403, "low": 0.0239, "close": 0.02399, "volume": 399496.5, "quote_volume": 9577.097214, "trades": 135, "taker_buy_quote": 1120.06408}, {"ts": 1775058480000, "open": 0.02399, "high": 0.02399, "low": 0.02394, "close": 0.02396, "volume": 16552.5, "quote_volume": 396.684806, "trades": 19, "taker_buy_quote": 306.709282}, {"ts": 1775058540000, "open": 0.02395, "high": 0.02406, "low": 0.02389, "close": 0.02395, "volume": 214314.4, "quote_volume": 5138.534635, "trades": 112, "taker_buy_quote": 3350.509906}, {"ts": 1775058600000, "open": 0.02392, "high": 0.02397, "low": 0.02391, "close": 0.02395, "volume": 123873.7, "quote_volume": 2965.262843, "trades": 62, "taker_buy_quote": 1014.614381}, {"ts": 1775058660000, "open": 0.02393, "high": 0.02396, "low": 0.02385, "close": 0.02394, "volume": 83153.5, "quote_volume": 1986.69609, "trades": 40, "taker_buy_quote": 549.60035}, {"ts": 1775058720000, "open": 0.02393, "high": 0.02408, "low": 0.0239, "close": 0.02391, "volume": 337215.7, "quote_volume": 8093.398065, "trades": 111, "taker_buy_quote": 4478.68973}, {"ts": 1775058780000, "open": 0.02391, "high": 0.02397, "low": 0.02388, "close": 0.02397, "volume": 140351.1, "quote_volume": 3357.776005, "trades": 68, "taker_buy_quote": 1542.698239}, {"ts": 1775058840000, "open": 0.02393, "high": 0.02393, "low": 0.02387, "close": 0.02392, "volume": 70795.1, "quote_volume": 1692.21645, "trades": 33, "taker_buy_quote": 480.774695}, {"ts": 1775058900000, "open": 0.02391, "high": 0.02411, "low": 0.02387, "close": 0.02409, "volume": 352522.0, "quote_volume": 8466.566525, "trades": 141, "taker_buy_quote": 5404.593617}, {"ts": 1775058960000, "open": 0.0241, "high": 0.02417, "low": 0.02408, "close": 0.02411, "volume": 179318.7, "quote_volume": 4324.716387, "trades": 62, "taker_buy_quote": 751.062695}, {"ts": 1775059020000, "open": 0.02413, "high": 0.02414, "low": 0.02407, "close": 0.02411, "volume": 347322.1, "quote_volume": 8368.386778, "trades": 73, "taker_buy_quote": 5835.913007}, {"ts": 1775059080000, "open": 0.02408, "high": 0.02413, "low": 0.02401, "close": 0.02402, "volume": 266498.2, "quote_volume": 6412.06596, "trades": 71, "taker_buy_quote": 2450.12377}, {"ts": 1775059140000, "open": 0.02403, "high": 0.02416, "low": 0.02402, "close": 0.02416, "volume": 307669.7, "quote_volume": 7410.941726, "trades": 86, "taker_buy_quote": 3887.501602}, {"ts": 1775059200000, "open": 0.02414, "high": 0.02424, "low": 0.02404, "close": 0.02415, "volume": 1011760.9, "quote_volume": 24415.033259, "trades": 260, "taker_buy_quote": 14817.446138}, {"ts": 1775059260000, "open": 0.02412, "high": 0.02422, "low": 0.02403, "close": 0.0241, "volume": 603282.7, "quote_volume": 14556.854346, "trades": 165, "taker_buy_quote": 3883.098514}, {"ts": 1775059320000, "open": 0.02409, "high": 0.02415, "low": 0.02401, "close": 0.02403, "volume": 292814.0, "quote_volume": 7045.701566, "trades": 113, "taker_buy_quote": 3280.462936}, {"ts": 1775059380000, "open": 0.02402, "high": 0.02409, "low": 0.02396, "close": 0.02403, "volume": 161256.8, "quote_volume": 3875.178046, "trades": 61, "taker_buy_quote": 888.976731}, {"ts": 1775059440000, "open": 0.02401, "high": 0.02406, "low": 0.02389, "close": 0.02404, "volume": 380936.3, "quote_volume": 9130.111984, "trades": 108, "taker_buy_quote": 5536.270608}, {"ts": 1775059500000, "open": 0.02404, "high": 0.02406, "low": 0.02386, "close": 0.02393, "volume": 713288.6, "quote_volume": 17100.229402, "trades": 152, "taker_buy_quote": 2591.360694}, {"ts": 1775059560000, "open": 0.02392, "high": 0.02426, "low": 0.02379, "close": 0.02426, "volume": 799550.5, "quote_volume": 19183.620665, "trades": 259, "taker_buy_quote": 10475.924407}, {"ts": 1775059620000, "open": 0.02427, "high": 0.02443, "low": 0.02427, "close": 0.02435, "volume": 1028340.9, "quote_volume": 25035.124533, "trades": 292, "taker_buy_quote": 8401.175356}, {"ts": 1775059680000, "open": 0.02435, "high": 0.02473, "low": 0.02427, "close": 0.02471, "volume": 1231333.4, "quote_volume": 30140.493166, "trades": 492, "taker_buy_quote": 21550.75451}, {"ts": 1775059740000, "open": 0.02473, "high": 0.02484, "low": 0.02457, "close": 0.02463, "volume": 1423135.3, "quote_volume": 35162.587312, "trades": 277, "taker_buy_quote": 22423.785052}, {"ts": 1775059800000, "open": 0.02464, "high": 0.02473, "low": 0.02454, "close": 0.02458, "volume": 917998.9, "quote_volume": 22616.059634, "trades": 219, "taker_buy_quote": 11490.655056}, {"ts": 1775059860000, "open": 0.02458, "high": 0.02459, "low": 0.02443, "close": 0.02444, "volume": 683813.1, "quote_volume": 16763.618958, "trades": 134, "taker_buy_quote": 4289.226982}, {"ts": 1775059920000, "open": 0.02446, "high": 0.02448, "low": 0.02436, "close": 0.02443, "volume": 514472.8, "quote_volume": 12572.111688, "trades": 116, "taker_buy_quote": 3123.413107}, {"ts": 1775059980000, "open": 0.02445, "high": 0.02453, "low": 0.0244, "close": 0.02447, "volume": 244830.5, "quote_volume": 5990.844958, "trades": 83, "taker_buy_quote": 3015.613738}, {"ts": 1775060040000, "open": 0.02447, "high": 0.02457, "low": 0.02447, "close": 0.02453, "volume": 374129.6, "quote_volume": 9170.90272, "trades": 103, "taker_buy_quote": 6531.708535}, {"ts": 1775060100000, "open": 0.02451, "high": 0.02452, "low": 0.02435, "close": 0.02444, "volume": 640981.9, "quote_volume": 15659.433579, "trades": 175, "taker_buy_quote": 11567.148106}, {"ts": 1775060160000, "open": 0.02445, "high": 0.02445, "low": 0.02434, "close": 0.02438, "volume": 85680.6, "quote_volume": 2089.396065, "trades": 57, "taker_buy_quote": 329.816212}, {"ts": 1775060220000, "open": 0.02437, "high": 0.02447, "low": 0.0243, "close": 0.02445, "volume": 209738.8, "quote_volume": 5114.677166, "trades": 120, "taker_buy_quote": 1984.761776}, {"ts": 1775060280000, "open": 0.02443, "high": 0.02446, "low": 0.02431, "close": 0.02445, "volume": 160615.5, "quote_volume": 3919.569911, "trades": 94, "taker_buy_quote": 1549.784116}, {"ts": 1775060340000, "open": 0.02444, "high": 0.02444, "low": 0.02415, "close": 0.02419, "volume": 354949.7, "quote_volume": 8610.374354, "trades": 82, "taker_buy_quote": 3451.576425}, {"ts": 1775060400000, "open": 0.02413, "high": 0.02418, "low": 0.02408, "close": 0.02416, "volume": 92186.7, "quote_volume": 2223.671027, "trades": 49, "taker_buy_quote": 1647.256366}, {"ts": 1775060460000, "open": 0.02409, "high": 0.02413, "low": 0.02396, "close": 0.024, "volume": 273180.6, "quote_volume": 6562.68217, "trades": 93, "taker_buy_quote": 1811.182637}, {"ts": 1775060520000, "open": 0.02396, "high": 0.02399, "low": 0.02381, "close": 0.02393, "volume": 337790.9, "quote_volume": 8086.742265, "trades": 75, "taker_buy_quote": 1496.553847}, {"ts": 1775060580000, "open": 0.02395, "high": 0.02397, "low": 0.02386, "close": 0.02397, "volume": 200758.6, "quote_volume": 4802.08942, "trades": 88, "taker_buy_quote": 1841.753048}, {"ts": 1775060640000, "open": 0.02398, "high": 0.02407, "low": 0.02396, "close": 0.02406, "volume": 203115.5, "quote_volume": 4872.742893, "trades": 73, "taker_buy_quote": 3977.242048}, {"ts": 1775060700000, "open": 0.02403, "high": 0.02411, "low": 0.02402, "close": 0.02405, "volume": 308646.1, "quote_volume": 7425.646315, "trades": 100, "taker_buy_quote": 5433.171639}, {"ts": 1775060760000, "open": 0.02401, "high": 0.02423, "low": 0.02398, "close": 0.02419, "volume": 527880.5, "quote_volume": 12727.138226, "trades": 145, "taker_buy_quote": 8255.956719}, {"ts": 1775060820000, "open": 0.02414, "high": 0.02417, "low": 0.02412, "close": 0.02416, "volume": 64433.2, "quote_volume": 1555.744014, "trades": 31, "taker_buy_quote": 1256.047614}, {"ts": 1775060880000, "open": 0.02413, "high": 0.02419, "low": 0.02408, "close": 0.02412, "volume": 77268.8, "quote_volume": 1865.302814, "trades": 64, "taker_buy_quote": 967.013432}, {"ts": 1775060940000, "open": 0.0241, "high": 0.0241, "low": 0.02393, "close": 0.02397, "volume": 629890.2, "quote_volume": 15109.724284, "trades": 129, "taker_buy_quote": 6043.842182}, {"ts": 1775061000000, "open": 0.02395, "high": 0.02401, "low": 0.02394, "close": 0.02399, "volume": 94610.0, "quote_volume": 2265.962106, "trades": 39, "taker_buy_quote": 753.433565}, {"ts": 1775061060000, "open": 0.02399, "high": 0.02399, "low": 0.02376, "close": 0.02379, "volume": 374044.8, "quote_volume": 8921.019801, "trades": 70, "taker_buy_quote": 1738.39639}, {"ts": 1775061120000, "open": 0.02376, "high": 0.02384, "low": 0.0237, "close": 0.02383, "volume": 335238.5, "quote_volume": 7968.537311, "trades": 128, "taker_buy_quote": 4081.228072}, {"ts": 1775061180000, "open": 0.02379, "high": 0.02392, "low": 0.02377, "close": 0.02388, "volume": 82697.4, "quote_volume": 1972.391569, "trades": 52, "taker_buy_quote": 1456.541848}, {"ts": 1775061240000, "open": 0.02388, "high": 0.02395, "low": 0.02388, "close": 0.02392, "volume": 180723.7, "quote_volume": 4326.312238, "trades": 47, "taker_buy_quote": 2996.044576}, {"ts": 1775061300000, "open": 0.02389, "high": 0.02393, "low": 0.02388, "close": 0.02393, "volume": 40502.7, "quote_volume": 967.627005, "trades": 18, "taker_buy_quote": 382.864308}, {"ts": 1775061360000, "open": 0.02389, "high": 0.02396, "low": 0.02388, "close": 0.02394, "volume": 104738.2, "quote_volume": 2507.056912, "trades": 29, "taker_buy_quote": 2337.143662}, {"ts": 1775061420000, "open": 0.0239, "high": 0.02408, "low": 0.0239, "close": 0.02397, "volume": 279883.7, "quote_volume": 6725.486759, "trades": 56, "taker_buy_quote": 4625.856224}, {"ts": 1775061480000, "open": 0.02397, "high": 0.02404, "low": 0.02397, "close": 0.02401, "volume": 107350.0, "quote_volume": 2576.757516, "trades": 38, "taker_buy_quote": 1974.136076}, {"ts": 1775061540000, "open": 0.02402, "high": 0.02412, "low": 0.02402, "close": 0.02404, "volume": 210794.8, "quote_volume": 5072.176488, "trades": 78, "taker_buy_quote": 3030.504805}, {"ts": 1775061600000, "open": 0.02403, "high": 0.02411, "low": 0.024, "close": 0.02411, "volume": 230512.5, "quote_volume": 5546.079772, "trades": 89, "taker_buy_quote": 4506.486209}, {"ts": 1775061660000, "open": 0.02409, "high": 0.02411, "low": 0.02392, "close": 0.02397, "volume": 222486.0, "quote_volume": 5343.921433, "trades": 83, "taker_buy_quote": 3122.996422}, {"ts": 1775061720000, "open": 0.024, "high": 0.02425, "low": 0.02398, "close": 0.02418, "volume": 554317.1, "quote_volume": 13372.233049, "trades": 169, "taker_buy_quote": 10940.845748}, {"ts": 1775061780000, "open": 0.02418, "high": 0.02428, "low": 0.02409, "close": 0.02414, "volume": 409705.0, "quote_volume": 9906.741955, "trades": 129, "taker_buy_quote": 3355.391413}, {"ts": 1775061840000, "open": 0.02412, "high": 0.02426, "low": 0.02412, "close": 0.02426, "volume": 438510.1, "quote_volume": 10606.94186, "trades": 125, "taker_buy_quote": 8779.344484}, {"ts": 1775061900000, "open": 0.0242, "high": 0.02428, "low": 0.02414, "close": 0.02418, "volume": 323119.0, "quote_volume": 7815.91931, "trades": 121, "taker_buy_quote": 1933.945163}, {"ts": 1775061960000, "open": 0.02416, "high": 0.02418, "low": 0.02405, "close": 0.02405, "volume": 639524.6, "quote_volume": 15434.340428, "trades": 121, "taker_buy_quote": 9394.663313}, {"ts": 1775062020000, "open": 0.02404, "high": 0.02404, "low": 0.02391, "close": 0.02395, "volume": 103663.6, "quote_volume": 2482.614757, "trades": 51, "taker_buy_quote": 1460.541198}, {"ts": 1775062080000, "open": 0.02392, "high": 0.02408, "low": 0.0239, "close": 0.02404, "volume": 752402.2, "quote_volume": 18029.982676, "trades": 204, "taker_buy_quote": 12143.514201}, {"ts": 1775062140000, "open": 0.02403, "high": 0.02426, "low": 0.02402, "close": 0.02413, "volume": 926094.0, "quote_volume": 22368.352133, "trades": 271, "taker_buy_quote": 16038.603006}, {"ts": 1775062200000, "open": 0.02405, "high": 0.0241, "low": 0.02405, "close": 0.02406, "volume": 35305.0, "quote_volume": 850.066845, "trades": 17, "taker_buy_quote": 718.910316}, {"ts": 1775062260000, "open": 0.02407, "high": 0.0241, "low": 0.024, "close": 0.024, "volume": 190876.7, "quote_volume": 4589.803387, "trades": 44, "taker_buy_quote": 380.271806}, {"ts": 1775062320000, "open": 0.02399, "high": 0.02407, "low": 0.02399, "close": 0.02407, "volume": 80440.5, "quote_volume": 1933.730387, "trades": 26, "taker_buy_quote": 1247.87359}, {"ts": 1775062380000, "open": 0.02404, "high": 0.02407, "low": 0.02401, "close": 0.02407, "volume": 157597.3, "quote_volume": 3789.956588, "trades": 48, "taker_buy_quote": 1020.437276}, {"ts": 1775062440000, "open": 0.02405, "high": 0.02413, "low": 0.02399, "close": 0.024, "volume": 450441.9, "quote_volume": 10836.042478, "trades": 135, "taker_buy_quote": 5817.751779}, {"ts": 1775062500000, "open": 0.02399, "high": 0.02404, "low": 0.02398, "close": 0.02399, "volume": 143131.8, "quote_volume": 3436.456041, "trades": 44, "taker_buy_quote": 1397.968492}, {"ts": 1775062560000, "open": 0.02397, "high": 0.02399, "low": 0.0238, "close": 0.02384, "volume": 556509.6, "quote_volume": 13290.120122, "trades": 128, "taker_buy_quote": 5717.989837}, {"ts": 1775062620000, "open": 0.02384, "high": 0.02388, "low": 0.02375, "close": 0.0238, "volume": 315626.7, "quote_volume": 7515.068013, "trades": 110, "taker_buy_quote": 3169.591855}, {"ts": 1775062680000, "open": 0.02377, "high": 0.02378, "low": 0.02371, "close": 0.02378, "volume": 358258.3, "quote_volume": 8506.97723, "trades": 122, "taker_buy_quote": 4624.506207}, {"ts": 1775062740000, "open": 0.02377, "high": 0.0239, "low": 0.02374, "close": 0.0239, "volume": 680202.2, "quote_volume": 16193.468234, "trades": 120, "taker_buy_quote": 12525.572991}, {"ts": 1775062800000, "open": 0.02389, "high": 0.02389, "low": 0.02373, "close": 0.02379, "volume": 857315.1, "quote_volume": 20408.196098, "trades": 196, "taker_buy_quote": 11070.373412}, {"ts": 1775062860000, "open": 0.02378, "high": 0.02383, "low": 0.02365, "close": 0.02367, "volume": 441011.9, "quote_volume": 10471.991945, "trades": 86, "taker_buy_quote": 4637.275004}, {"ts": 1775062920000, "open": 0.02367, "high": 0.02375, "low": 0.02362, "close": 0.02367, "volume": 322861.1, "quote_volume": 7645.553829, "trades": 86, "taker_buy_quote": 3311.346026}, {"ts": 1775062980000, "open": 0.02367, "high": 0.0238, "low": 0.02367, "close": 0.0237, "volume": 242896.9, "quote_volume": 5762.232551, "trades": 51, "taker_buy_quote": 1896.897947}, {"ts": 1775063040000, "open": 0.0237, "high": 0.0237, "low": 0.02359, "close": 0.02364, "volume": 472915.1, "quote_volume": 11179.971106, "trades": 66, "taker_buy_quote": 5276.91808}, {"ts": 1775063100000, "open": 0.02364, "high": 0.02368, "low": 0.02359, "close": 0.02366, "volume": 529067.2, "quote_volume": 12505.378637, "trades": 96, "taker_buy_quote": 5135.329676}, {"ts": 1775063160000, "open": 0.02369, "high": 0.0237, "low": 0.02363, "close": 0.02368, "volume": 152804.4, "quote_volume": 3615.805213, "trades": 60, "taker_buy_quote": 1747.937701}, {"ts": 1775063220000, "open": 0.02368, "high": 0.02379, "low": 0.02363, "close": 0.02378, "volume": 538313.2, "quote_volume": 12765.277973, "trades": 125, "taker_buy_quote": 10530.063042}, {"ts": 1775063280000, "open": 0.0238, "high": 0.02385, "low": 0.02377, "close": 0.02383, "volume": 113414.1, "quote_volume": 2700.028627, "trades": 51, "taker_buy_quote": 1047.440905}, {"ts": 1775063340000, "open": 0.02382, "high": 0.02385, "low": 0.02379, "close": 0.02385, "volume": 86691.3, "quote_volume": 2064.46201, "trades": 22, "taker_buy_quote": 1144.060124}, {"ts": 1775063400000, "open": 0.02384, "high": 0.0239, "low": 0.02383, "close": 0.02389, "volume": 204759.8, "quote_volume": 4883.600754, "trades": 81, "taker_buy_quote": 861.63898}, {"ts": 1775063460000, "open": 0.02391, "high": 0.02394, "low": 0.02388, "close": 0.02393, "volume": 124205.7, "quote_volume": 2968.21482, "trades": 54, "taker_buy_quote": 1882.568614}, {"ts": 1775063520000, "open": 0.02393, "high": 0.02395, "low": 0.02388, "close": 0.02391, "volume": 79836.0, "quote_volume": 1909.69399, "trades": 28, "taker_buy_quote": 1552.564265}, {"ts": 1775063580000, "open": 0.02392, "high": 0.02394, "low": 0.02384, "close": 0.02385, "volume": 295271.2, "quote_volume": 7046.749822, "trades": 26, "taker_buy_quote": 237.153926}, {"ts": 1775063640000, "open": 0.02385, "high": 0.02389, "low": 0.02383, "close": 0.02389, "volume": 289340.4, "quote_volume": 6903.881986, "trades": 37, "taker_buy_quote": 3511.88916}, {"ts": 1775063700000, "open": 0.02389, "high": 0.02393, "low": 0.0236, "close": 0.02371, "volume": 1313604.0, "quote_volume": 31234.163312, "trades": 251, "taker_buy_quote": 5895.40295}, {"ts": 1775063760000, "open": 0.02372, "high": 0.02374, "low": 0.02355, "close": 0.02357, "volume": 63731.8, "quote_volume": 1507.476181, "trades": 42, "taker_buy_quote": 754.906398}, {"ts": 1775063820000, "open": 0.02358, "high": 0.0236, "low": 0.02346, "close": 0.02357, "volume": 331801.1, "quote_volume": 7805.168592, "trades": 117, "taker_buy_quote": 2637.708155}, {"ts": 1775063880000, "open": 0.02357, "high": 0.02375, "low": 0.02357, "close": 0.02375, "volume": 154253.9, "quote_volume": 3645.832729, "trades": 44, "taker_buy_quote": 3214.638226}, {"ts": 1775063940000, "open": 0.02373, "high": 0.02375, "low": 0.02369, "close": 0.02372, "volume": 13226.0, "quote_volume": 313.688033, "trades": 19, "taker_buy_quote": 176.639059}, {"ts": 1775064000000, "open": 0.0237, "high": 0.02371, "low": 0.02365, "close": 0.02368, "volume": 61576.2, "quote_volume": 1457.536484, "trades": 26, "taker_buy_quote": 650.640013}, {"ts": 1775064060000, "open": 0.02366, "high": 0.0237, "low": 0.0236, "close": 0.02366, "volume": 229861.6, "quote_volume": 5438.222586, "trades": 68, "taker_buy_quote": 2754.196517}, {"ts": 1775064120000, "open": 0.02366, "high": 0.02373, "low": 0.02366, "close": 0.02369, "volume": 46236.5, "quote_volume": 1095.253886, "trades": 33, "taker_buy_quote": 355.862747}, {"ts": 1775064180000, "open": 0.02372, "high": 0.02376, "low": 0.0237, "close": 0.02376, "volume": 84701.4, "quote_volume": 2008.893858, "trades": 23, "taker_buy_quote": 1429.700239}, {"ts": 1775064240000, "open": 0.02372, "high": 0.02378, "low": 0.02371, "close": 0.02377, "volume": 65769.0, "quote_volume": 1562.359779, "trades": 23, "taker_buy_quote": 916.952748}, {"ts": 1775064300000, "open": 0.02378, "high": 0.02382, "low": 0.02378, "close": 0.02381, "volume": 13799.8, "quote_volume": 328.391901, "trades": 18, "taker_buy_quote": 176.729977}, {"ts": 1775064360000, "open": 0.02381, "high": 0.02381, "low": 0.02369, "close": 0.02377, "volume": 99431.5, "quote_volume": 2360.843342, "trades": 31, "taker_buy_quote": 1105.920908}, {"ts": 1775064420000, "open": 0.02375, "high": 0.02379, "low": 0.02369, "close": 0.02375, "volume": 187855.1, "quote_volume": 4462.433814, "trades": 40, "taker_buy_quote": 1179.533491}, {"ts": 1775064480000, "open": 0.02373, "high": 0.02374, "low": 0.0235, "close": 0.02353, "volume": 335322.2, "quote_volume": 7911.85486, "trades": 75, "taker_buy_quote": 2581.302544}, {"ts": 1775064540000, "open": 0.02351, "high": 0.02351, "low": 0.02343, "close": 0.02351, "volume": 24352.7, "quote_volume": 571.879707, "trades": 22, "taker_buy_quote": 434.865438}, {"ts": 1775064600000, "open": 0.0235, "high": 0.02351, "low": 0.0234, "close": 0.02343, "volume": 230249.5, "quote_volume": 5406.531799, "trades": 39, "taker_buy_quote": 1555.293279}, {"ts": 1775064660000, "open": 0.02344, "high": 0.02349, "low": 0.02337, "close": 0.02347, "volume": 86171.9, "quote_volume": 2016.838653, "trades": 51, "taker_buy_quote": 967.639086}, {"ts": 1775064720000, "open": 0.02347, "high": 0.0235, "low": 0.02341, "close": 0.0235, "volume": 195469.8, "quote_volume": 4582.419937, "trades": 65, "taker_buy_quote": 3347.712905}, {"ts": 1775064780000, "open": 0.02347, "high": 0.02351, "low": 0.02345, "close": 0.02346, "volume": 4085.5, "quote_volume": 95.87241, "trades": 12, "taker_buy_quote": 43.782051}, {"ts": 1775064840000, "open": 0.02344, "high": 0.02344, "low": 0.02316, "close": 0.02324, "volume": 1013191.1, "quote_volume": 23665.382813, "trades": 200, "taker_buy_quote": 3211.637265}, {"ts": 1775064900000, "open": 0.02324, "high": 0.02329, "low": 0.02322, "close": 0.02327, "volume": 117119.5, "quote_volume": 2723.836126, "trades": 65, "taker_buy_quote": 798.56276}, {"ts": 1775064960000, "open": 0.02326, "high": 0.0234, "low": 0.02326, "close": 0.0234, "volume": 94552.7, "quote_volume": 2203.128736, "trades": 83, "taker_buy_quote": 1572.894591}, {"ts": 1775065020000, "open": 0.02337, "high": 0.02339, "low": 0.0233, "close": 0.02332, "volume": 137150.8, "quote_volume": 3204.041114, "trades": 42, "taker_buy_quote": 1446.938397}, {"ts": 1775065080000, "open": 0.0233, "high": 0.02337, "low": 0.02327, "close": 0.0233, "volume": 110420.5, "quote_volume": 2572.608732, "trades": 58, "taker_buy_quote": 1088.157643}, {"ts": 1775065140000, "open": 0.02329, "high": 0.02335, "low": 0.02326, "close": 0.02326, "volume": 41726.4, "quote_volume": 972.023297, "trades": 27, "taker_buy_quote": 101.700515}, {"ts": 1775065200000, "open": 0.02324, "high": 0.02327, "low": 0.02313, "close": 0.02321, "volume": 476133.2, "quote_volume": 11050.070767, "trades": 136, "taker_buy_quote": 4535.539368}, {"ts": 1775065260000, "open": 0.02321, "high": 0.02322, "low": 0.02315, "close": 0.02318, "volume": 179742.7, "quote_volume": 4163.258031, "trades": 44, "taker_buy_quote": 2732.530655}, {"ts": 1775065320000, "open": 0.02319, "high": 0.02327, "low": 0.02318, "close": 0.02324, "volume": 168711.4, "quote_volume": 3917.26069, "trades": 67, "taker_buy_quote": 3111.138044}, {"ts": 1775065380000, "open": 0.02323, "high": 0.02323, "low": 0.02311, "close": 0.02314, "volume": 283836.9, "quote_volume": 6570.65831, "trades": 104, "taker_buy_quote": 1936.955991}, {"ts": 1775065440000, "open": 0.02313, "high": 0.02318, "low": 0.0231, "close": 0.02314, "volume": 256086.5, "quote_volume": 5926.766479, "trades": 102, "taker_buy_quote": 3526.455047}, {"ts": 1775065500000, "open": 0.02315, "high": 0.02327, "low": 0.02313, "close": 0.02327, "volume": 374006.9, "quote_volume": 8665.890141, "trades": 114, "taker_buy_quote": 6624.464976}, {"ts": 1775065560000, "open": 0.02322, "high": 0.02323, "low": 0.02316, "close": 0.02316, "volume": 130214.2, "quote_volume": 3017.412014, "trades": 32, "taker_buy_quote": 1196.737067}, {"ts": 1775065620000, "open": 0.02318, "high": 0.02318, "low": 0.02306, "close": 0.0231, "volume": 258365.5, "quote_volume": 5964.614045, "trades": 108, "taker_buy_quote": 2712.528732}, {"ts": 1775065680000, "open": 0.02312, "high": 0.02313, "low": 0.02306, "close": 0.02309, "volume": 178680.1, "quote_volume": 4127.290476, "trades": 80, "taker_buy_quote": 2831.729722}, {"ts": 1775065740000, "open": 0.02309, "high": 0.02316, "low": 0.02305, "close": 0.02313, "volume": 206960.5, "quote_volume": 4780.261507, "trades": 61, "taker_buy_quote": 3407.844514}, {"ts": 1775065800000, "open": 0.02311, "high": 0.02322, "low": 0.02309, "close": 0.02318, "volume": 230923.6, "quote_volume": 5348.454779, "trades": 53, "taker_buy_quote": 4603.323866}, {"ts": 1775065860000, "open": 0.02317, "high": 0.02319, "low": 0.02311, "close": 0.02312, "volume": 119711.6, "quote_volume": 2769.877497, "trades": 44, "taker_buy_quote": 64.712392}, {"ts": 1775065920000, "open": 0.02313, "high": 0.02322, "low": 0.02313, "close": 0.02322, "volume": 27807.2, "quote_volume": 644.20409, "trades": 14, "taker_buy_quote": 644.20409}, {"ts": 1775065980000, "open": 0.02321, "high": 0.02321, "low": 0.02318, "close": 0.0232, "volume": 68936.9, "quote_volume": 1598.396385, "trades": 12, "taker_buy_quote": 1448.359665}, {"ts": 1775066040000, "open": 0.02318, "high": 0.02319, "low": 0.02316, "close": 0.02319, "volume": 33125.5, "quote_volume": 767.811186, "trades": 9, "taker_buy_quote": 716.992168}, {"ts": 1775066100000, "open": 0.02317, "high": 0.0232, "low": 0.02316, "close": 0.02318, "volume": 38996.2, "quote_volume": 903.462053, "trades": 18, "taker_buy_quote": 47.233715}, {"ts": 1775066160000, "open": 0.02316, "high": 0.0232, "low": 0.02314, "close": 0.02317, "volume": 107385.5, "quote_volume": 2487.106811, "trades": 36, "taker_buy_quote": 257.425437}, {"ts": 1775066220000, "open": 0.02314, "high": 0.02315, "low": 0.02307, "close": 0.02313, "volume": 84289.8, "quote_volume": 1947.338555, "trades": 26, "taker_buy_quote": 327.289082}, {"ts": 1775066280000, "open": 0.0231, "high": 0.02313, "low": 0.0231, "close": 0.02313, "volume": 40110.7, "quote_volume": 927.637658, "trades": 18, "taker_buy_quote": 798.989532}, {"ts": 1775066340000, "open": 0.02314, "high": 0.02316, "low": 0.02311, "close": 0.02316, "volume": 40990.5, "quote_volume": 947.684026, "trades": 20, "taker_buy_quote": 520.994898}, {"ts": 1775066400000, "open": 0.02312, "high": 0.02329, "low": 0.02312, "close": 0.02325, "volume": 345097.9, "quote_volume": 8011.216823, "trades": 127, "taker_buy_quote": 5565.971502}, {"ts": 1775066460000, "open": 0.02324, "high": 0.02329, "low": 0.02323, "close": 0.02326, "volume": 95041.1, "quote_volume": 2210.320509, "trades": 24, "taker_buy_quote": 853.270265}, {"ts": 1775066520000, "open": 0.02324, "high": 0.02325, "low": 0.02319, "close": 0.02322, "volume": 465647.1, "quote_volume": 10807.244309, "trades": 66, "taker_buy_quote": 7409.143707}, {"ts": 1775066580000, "open": 0.02323, "high": 0.02325, "low": 0.02319, "close": 0.02325, "volume": 58645.0, "quote_volume": 1361.139828, "trades": 35, "taker_buy_quote": 832.001527}, {"ts": 1775066640000, "open": 0.02323, "high": 0.02324, "low": 0.02315, "close": 0.02318, "volume": 70323.1, "quote_volume": 1630.429092, "trades": 38, "taker_buy_quote": 289.692128}, {"ts": 1775066700000, "open": 0.02315, "high": 0.02317, "low": 0.02312, "close": 0.02313, "volume": 38160.9, "quote_volume": 883.305231, "trades": 27, "taker_buy_quote": 261.938155}, {"ts": 1775066760000, "open": 0.02312, "high": 0.0232, "low": 0.02311, "close": 0.02319, "volume": 41807.2, "quote_volume": 967.317352, "trades": 18, "taker_buy_quote": 923.074037}, {"ts": 1775066820000, "open": 0.02322, "high": 0.02322, "low": 0.02314, "close": 0.02315, "volume": 267257.9, "quote_volume": 6191.861842, "trades": 52, "taker_buy_quote": 1798.859161}, {"ts": 1775066880000, "open": 0.02314, "high": 0.02318, "low": 0.02311, "close": 0.02318, "volume": 81547.5, "quote_volume": 1886.891149, "trades": 27, "taker_buy_quote": 1046.156527}, {"ts": 1775066940000, "open": 0.02319, "high": 0.02319, "low": 0.02311, "close": 0.02312, "volume": 257030.6, "quote_volume": 5950.851028, "trades": 46, "taker_buy_quote": 1802.800289}, {"ts": 1775067000000, "open": 0.02311, "high": 0.02311, "low": 0.02294, "close": 0.02296, "volume": 506751.5, "quote_volume": 11651.915326, "trades": 114, "taker_buy_quote": 3809.888213}, {"ts": 1775067060000, "open": 0.02296, "high": 0.02307, "low": 0.02295, "close": 0.02304, "volume": 327256.4, "quote_volume": 7530.647345, "trades": 78, "taker_buy_quote": 6063.260311}, {"ts": 1775067120000, "open": 0.02303, "high": 0.02307, "low": 0.02303, "close": 0.02307, "volume": 11902.4, "quote_volume": 274.186758, "trades": 14, "taker_buy_quote": 262.528972}, {"ts": 1775067180000, "open": 0.02304, "high": 0.02304, "low": 0.02302, "close": 0.02302, "volume": 8035.3, "quote_volume": 185.055356, "trades": 9, "taker_buy_quote": 153.766679}, {"ts": 1775067240000, "open": 0.02299, "high": 0.02304, "low": 0.02295, "close": 0.02303, "volume": 216932.5, "quote_volume": 4987.341136, "trades": 89, "taker_buy_quote": 2238.033617}, {"ts": 1775067300000, "open": 0.02301, "high": 0.02304, "low": 0.02298, "close": 0.02302, "volume": 125422.3, "quote_volume": 2886.649977, "trades": 66, "taker_buy_quote": 1183.594708}, {"ts": 1775067360000, "open": 0.02303, "high": 0.02315, "low": 0.02303, "close": 0.02315, "volume": 93552.4, "quote_volume": 2160.821298, "trades": 73, "taker_buy_quote": 1109.063774}, {"ts": 1775067420000, "open": 0.02318, "high": 0.02324, "low": 0.02311, "close": 0.02322, "volume": 242412.0, "quote_volume": 5618.209381, "trades": 117, "taker_buy_quote": 3238.115183}, {"ts": 1775067480000, "open": 0.0232, "high": 0.02322, "low": 0.02319, "close": 0.02322, "volume": 22179.6, "quote_volume": 514.434576, "trades": 12, "taker_buy_quote": 497.342372}, {"ts": 1775067540000, "open": 0.02319, "high": 0.02322, "low": 0.02318, "close": 0.0232, "volume": 69707.2, "quote_volume": 1617.115776, "trades": 33, "taker_buy_quote": 921.928145}, {"ts": 1775067600000, "open": 0.02319, "high": 0.02338, "low": 0.02318, "close": 0.02338, "volume": 463177.2, "quote_volume": 10793.108747, "trades": 138, "taker_buy_quote": 8458.461025}, {"ts": 1775067660000, "open": 0.02339, "high": 0.02339, "low": 0.02331, "close": 0.02338, "volume": 96788.5, "quote_volume": 2260.374823, "trades": 35, "taker_buy_quote": 812.105153}, {"ts": 1775067720000, "open": 0.02338, "high": 0.02338, "low": 0.02332, "close": 0.02337, "volume": 60134.3, "quote_volume": 1404.230416, "trades": 22, "taker_buy_quote": 144.509073}, {"ts": 1775067780000, "open": 0.02335, "high": 0.02339, "low": 0.0233, "close": 0.02339, "volume": 210740.9, "quote_volume": 4915.341981, "trades": 57, "taker_buy_quote": 2873.488541}, {"ts": 1775067840000, "open": 0.02336, "high": 0.02338, "low": 0.02324, "close": 0.02328, "volume": 141343.6, "quote_volume": 3292.404465, "trades": 47, "taker_buy_quote": 596.353943}, {"ts": 1775067900000, "open": 0.02325, "high": 0.02336, "low": 0.02325, "close": 0.02331, "volume": 210731.1, "quote_volume": 4910.681934, "trades": 56, "taker_buy_quote": 1340.692236}, {"ts": 1775067960000, "open": 0.02331, "high": 0.02341, "low": 0.02331, "close": 0.02338, "volume": 198078.6, "quote_volume": 4626.976465, "trades": 57, "taker_buy_quote": 2137.808032}, {"ts": 1775068020000, "open": 0.02338, "high": 0.02348, "low": 0.02338, "close": 0.02343, "volume": 384383.9, "quote_volume": 9006.098372, "trades": 80, "taker_buy_quote": 3845.831093}, {"ts": 1775068080000, "open": 0.02343, "high": 0.02344, "low": 0.02339, "close": 0.02344, "volume": 316678.9, "quote_volume": 7415.883194, "trades": 73, "taker_buy_quote": 4515.223075}, {"ts": 1775068140000, "open": 0.02342, "high": 0.02348, "low": 0.02342, "close": 0.02348, "volume": 92562.0, "quote_volume": 2172.444677, "trades": 34, "taker_buy_quote": 1773.349862}, {"ts": 1775068200000, "open": 0.02347, "high": 0.02348, "low": 0.02338, "close": 0.0234, "volume": 406403.2, "quote_volume": 9527.024371, "trades": 69, "taker_buy_quote": 3788.953124}, {"ts": 1775068260000, "open": 0.02342, "high": 0.02354, "low": 0.0234, "close": 0.02353, "volume": 250011.7, "quote_volume": 5857.898557, "trades": 42, "taker_buy_quote": 4602.079757}, {"ts": 1775068320000, "open": 0.02353, "high": 0.02354, "low": 0.02346, "close": 0.02348, "volume": 189675.2, "quote_volume": 4458.37835, "trades": 29, "taker_buy_quote": 460.975386}, {"ts": 1775068380000, "open": 0.02346, "high": 0.02346, "low": 0.02332, "close": 0.02335, "volume": 212048.3, "quote_volume": 4955.689487, "trades": 51, "taker_buy_quote": 625.287018}, {"ts": 1775068440000, "open": 0.02336, "high": 0.02336, "low": 0.02329, "close": 0.02333, "volume": 71799.9, "quote_volume": 1673.502884, "trades": 25, "taker_buy_quote": 1272.942962}, {"ts": 1775068500000, "open": 0.02334, "high": 0.02338, "low": 0.02333, "close": 0.02336, "volume": 68475.7, "quote_volume": 1599.116512, "trades": 42, "taker_buy_quote": 1186.668687}, {"ts": 1775068560000, "open": 0.02336, "high": 0.02344, "low": 0.02334, "close": 0.02334, "volume": 163384.3, "quote_volume": 3821.580212, "trades": 58, "taker_buy_quote": 1381.550383}, {"ts": 1775068620000, "open": 0.02335, "high": 0.02341, "low": 0.02335, "close": 0.02339, "volume": 84334.1, "quote_volume": 1972.972155, "trades": 17, "taker_buy_quote": 1839.108735}, {"ts": 1775068680000, "open": 0.02335, "high": 0.0234, "low": 0.02332, "close": 0.0234, "volume": 141111.5, "quote_volume": 3297.329993, "trades": 43, "taker_buy_quote": 1004.543224}, {"ts": 1775068740000, "open": 0.02341, "high": 0.0235, "low": 0.02341, "close": 0.0235, "volume": 65626.7, "quote_volume": 1537.586836, "trades": 31, "taker_buy_quote": 1400.548651}, {"ts": 1775068800000, "open": 0.02349, "high": 0.0235, "low": 0.02343, "close": 0.02344, "volume": 104527.5, "quote_volume": 2453.076082, "trades": 32, "taker_buy_quote": 444.278903}, {"ts": 1775068860000, "open": 0.02342, "high": 0.02349, "low": 0.0234, "close": 0.02349, "volume": 298511.7, "quote_volume": 6993.780431, "trades": 74, "taker_buy_quote": 4419.695965}, {"ts": 1775068920000, "open": 0.02349, "high": 0.02358, "low": 0.02349, "close": 0.02352, "volume": 249121.1, "quote_volume": 5864.50449, "trades": 80, "taker_buy_quote": 1714.819679}, {"ts": 1775068980000, "open": 0.02349, "high": 0.02353, "low": 0.02338, "close": 0.02339, "volume": 84264.7, "quote_volume": 1974.625782, "trades": 19, "taker_buy_quote": 147.325155}, {"ts": 1775069040000, "open": 0.0234, "high": 0.02342, "low": 0.02338, "close": 0.0234, "volume": 79790.8, "quote_volume": 1866.174124, "trades": 26, "taker_buy_quote": 810.63527}, {"ts": 1775069100000, "open": 0.02338, "high": 0.0234, "low": 0.02334, "close": 0.02337, "volume": 5764.1, "quote_volume": 134.637447, "trades": 7, "taker_buy_quote": 67.654009}, {"ts": 1775069160000, "open": 0.02335, "high": 0.02345, "low": 0.02335, "close": 0.02343, "volume": 177912.1, "quote_volume": 4164.363447, "trades": 41, "taker_buy_quote": 2008.814746}, {"ts": 1775069220000, "open": 0.0234, "high": 0.02342, "low": 0.02337, "close": 0.02339, "volume": 20305.3, "quote_volume": 474.843854, "trades": 13, "taker_buy_quote": 47.128945}, {"ts": 1775069280000, "open": 0.02339, "high": 0.02347, "low": 0.02339, "close": 0.02343, "volume": 108685.6, "quote_volume": 2546.728229, "trades": 42, "taker_buy_quote": 1085.17193}, {"ts": 1775069340000, "open": 0.0234, "high": 0.02342, "low": 0.02336, "close": 0.02339, "volume": 47336.0, "quote_volume": 1107.119491, "trades": 22, "taker_buy_quote": 283.28537}, {"ts": 1775069400000, "open": 0.02339, "high": 0.0235, "low": 0.02339, "close": 0.02349, "volume": 331492.4, "quote_volume": 7776.070892, "trades": 75, "taker_buy_quote": 6511.197495}, {"ts": 1775069460000, "open": 0.02347, "high": 0.02348, "low": 0.02341, "close": 0.02341, "volume": 55768.1, "quote_volume": 1306.515841, "trades": 28, "taker_buy_quote": 129.877404}, {"ts": 1775069520000, "open": 0.02342, "high": 0.02351, "low": 0.0234, "close": 0.0235, "volume": 63965.0, "quote_volume": 1500.860847, "trades": 37, "taker_buy_quote": 730.43356}, {"ts": 1775069580000, "open": 0.02351, "high": 0.02355, "low": 0.02341, "close": 0.02352, "volume": 512503.7, "quote_volume": 12042.008579, "trades": 100, "taker_buy_quote": 7384.585153}, {"ts": 1775069640000, "open": 0.02352, "high": 0.02352, "low": 0.02346, "close": 0.02352, "volume": 185284.1, "quote_volume": 4353.275346, "trades": 39, "taker_buy_quote": 778.082109}, {"ts": 1775069700000, "open": 0.02351, "high": 0.02366, "low": 0.02351, "close": 0.02357, "volume": 563740.2, "quote_volume": 13309.859782, "trades": 147, "taker_buy_quote": 8864.253783}, {"ts": 1775069760000, "open": 0.02355, "high": 0.02357, "low": 0.02351, "close": 0.02356, "volume": 535337.6, "quote_volume": 12606.271568, "trades": 53, "taker_buy_quote": 1274.765328}, {"ts": 1775069820000, "open": 0.02356, "high": 0.02358, "low": 0.02337, "close": 0.02348, "volume": 681920.9, "quote_volume": 15994.633981, "trades": 177, "taker_buy_quote": 8098.648578}, {"ts": 1775069880000, "open": 0.02348, "high": 0.02353, "low": 0.02343, "close": 0.02353, "volume": 259506.6, "quote_volume": 6097.222832, "trades": 62, "taker_buy_quote": 5126.185807}, {"ts": 1775069940000, "open": 0.02351, "high": 0.02354, "low": 0.02351, "close": 0.02353, "volume": 88474.9, "quote_volume": 2081.656457, "trades": 19, "taker_buy_quote": 1769.807537}, {"ts": 1775070000000, "open": 0.02351, "high": 0.02351, "low": 0.02334, "close": 0.02343, "volume": 705086.4, "quote_volume": 16493.451415, "trades": 126, "taker_buy_quote": 11606.274288}, {"ts": 1775070060000, "open": 0.02344, "high": 0.0236, "low": 0.02344, "close": 0.02359, "volume": 480448.3, "quote_volume": 11305.027443, "trades": 85, "taker_buy_quote": 10146.058404}, {"ts": 1775070120000, "open": 0.02357, "high": 0.02358, "low": 0.02354, "close": 0.02354, "volume": 36111.2, "quote_volume": 850.578679, "trades": 18, "taker_buy_quote": 188.131233}, {"ts": 1775070180000, "open": 0.02357, "high": 0.02363, "low": 0.02357, "close": 0.02361, "volume": 152044.5, "quote_volume": 3589.523066, "trades": 37, "taker_buy_quote": 2450.200325}, {"ts": 1775070240000, "open": 0.02362, "high": 0.0237, "low": 0.0236, "close": 0.02367, "volume": 337652.1, "quote_volume": 7992.744477, "trades": 71, "taker_buy_quote": 6332.389257}, {"ts": 1775070300000, "open": 0.02366, "high": 0.02372, "low": 0.02361, "close": 0.02369, "volume": 290187.4, "quote_volume": 6867.853979, "trades": 86, "taker_buy_quote": 3426.645086}, {"ts": 1775070360000, "open": 0.02369, "high": 0.02377, "low": 0.02367, "close": 0.0237, "volume": 722987.8, "quote_volume": 17139.11886, "trades": 89, "taker_buy_quote": 14192.126737}, {"ts": 1775070420000, "open": 0.02368, "high": 0.0237, "low": 0.02366, "close": 0.02369, "volume": 55235.1, "quote_volume": 1308.320416, "trades": 19, "taker_buy_quote": 933.591114}, {"ts": 1775070480000, "open": 0.02369, "high": 0.02375, "low": 0.02352, "close": 0.0236, "volume": 1668693.0, "quote_volume": 39475.972584, "trades": 187, "taker_buy_quote": 28744.667965}, {"ts": 1775070540000, "open": 0.02359, "high": 0.02359, "low": 0.02353, "close": 0.02354, "volume": 179112.7, "quote_volume": 4222.597047, "trades": 35, "taker_buy_quote": 749.046}, {"ts": 1775070600000, "open": 0.02352, "high": 0.02354, "low": 0.02344, "close": 0.02347, "volume": 305298.2, "quote_volume": 7168.590204, "trades": 49, "taker_buy_quote": 1511.572097}, {"ts": 1775070660000, "open": 0.02347, "high": 0.02351, "low": 0.02344, "close": 0.02351, "volume": 297600.1, "quote_volume": 6982.262523, "trades": 36, "taker_buy_quote": 5702.978725}, {"ts": 1775070720000, "open": 0.02351, "high": 0.02351, "low": 0.02346, "close": 0.02349, "volume": 91922.0, "quote_volume": 2159.247257, "trades": 24, "taker_buy_quote": 1793.901382}, {"ts": 1775070780000, "open": 0.02347, "high": 0.02347, "low": 0.02342, "close": 0.02344, "volume": 58125.1, "quote_volume": 1363.205139, "trades": 25, "taker_buy_quote": 520.064469}, {"ts": 1775070840000, "open": 0.02342, "high": 0.02342, "low": 0.02335, "close": 0.02336, "volume": 246207.2, "quote_volume": 5758.600127, "trades": 35, "taker_buy_quote": 346.188661}, {"ts": 1775070900000, "open": 0.02334, "high": 0.02338, "low": 0.0233, "close": 0.02332, "volume": 1138792.4, "quote_volume": 26543.799172, "trades": 88, "taker_buy_quote": 18762.513772}, {"ts": 1775070960000, "open": 0.02332, "high": 0.02337, "low": 0.0233, "close": 0.02334, "volume": 126595.5, "quote_volume": 2953.252619, "trades": 37, "taker_buy_quote": 300.24439}, {"ts": 1775071020000, "open": 0.02329, "high": 0.02331, "low": 0.02323, "close": 0.02325, "volume": 175258.3, "quote_volume": 4075.139232, "trades": 37, "taker_buy_quote": 444.180083}, {"ts": 1775071080000, "open": 0.02327, "high": 0.02327, "low": 0.02321, "close": 0.02322, "volume": 173370.5, "quote_volume": 4029.889711, "trades": 37, "taker_buy_quote": 488.027813}, {"ts": 1775071140000, "open": 0.02322, "high": 0.02324, "low": 0.02315, "close": 0.02317, "volume": 313951.4, "quote_volume": 7287.038659, "trades": 33, "taker_buy_quote": 955.556887}, {"ts": 1775071200000, "open": 0.02317, "high": 0.02326, "low": 0.02317, "close": 0.02326, "volume": 16144.0, "quote_volume": 374.293833, "trades": 13, "taker_buy_quote": 358.327674}, {"ts": 1775071260000, "open": 0.02324, "high": 0.02328, "low": 0.02324, "close": 0.02328, "volume": 29671.0, "quote_volume": 689.738944, "trades": 10, "taker_buy_quote": 26.24616}, {"ts": 1775071320000, "open": 0.02328, "high": 0.02328, "low": 0.02319, "close": 0.02321, "volume": 187648.5, "quote_volume": 4358.200671, "trades": 42, "taker_buy_quote": 319.975356}, {"ts": 1775071380000, "open": 0.02322, "high": 0.02325, "low": 0.02319, "close": 0.02321, "volume": 284995.9, "quote_volume": 6614.025576, "trades": 72, "taker_buy_quote": 2154.033931}, {"ts": 1775071440000, "open": 0.02321, "high": 0.02325, "low": 0.02321, "close": 0.02322, "volume": 114514.7, "quote_volume": 2659.950801, "trades": 30, "taker_buy_quote": 2348.089425}, {"ts": 1775071500000, "open": 0.02322, "high": 0.02325, "low": 0.02322, "close": 0.02325, "volume": 80441.3, "quote_volume": 1868.812267, "trades": 51, "taker_buy_quote": 876.331032}, {"ts": 1775071560000, "open": 0.02324, "high": 0.02328, "low": 0.02318, "close": 0.02318, "volume": 279594.8, "quote_volume": 6490.231107, "trades": 73, "taker_buy_quote": 1606.375632}, {"ts": 1775071620000, "open": 0.0232, "high": 0.02323, "low": 0.02316, "close": 0.02323, "volume": 174517.7, "quote_volume": 4045.442624, "trades": 59, "taker_buy_quote": 1807.745842}, {"ts": 1775071680000, "open": 0.02321, "high": 0.02324, "low": 0.02319, "close": 0.02324, "volume": 167604.7, "quote_volume": 3891.140051, "trades": 66, "taker_buy_quote": 2636.547675}, {"ts": 1775071740000, "open": 0.02321, "high": 0.02322, "low": 0.02321, "close": 0.02322, "volume": 31402.7, "quote_volume": 728.938735, "trades": 15, "taker_buy_quote": 514.011814}, {"ts": 1775071800000, "open": 0.02322, "high": 0.02324, "low": 0.02313, "close": 0.02316, "volume": 278549.2, "quote_volume": 6453.44101, "trades": 80, "taker_buy_quote": 2548.299051}, {"ts": 1775071860000, "open": 0.02313, "high": 0.02313, "low": 0.02283, "close": 0.02283, "volume": 3327970.2, "quote_volume": 76400.846011, "trades": 582, "taker_buy_quote": 27901.575637}, {"ts": 1775071920000, "open": 0.02283, "high": 0.02288, "low": 0.02257, "close": 0.02257, "volume": 2137888.6, "quote_volume": 48523.898374, "trades": 434, "taker_buy_quote": 15478.504898}, {"ts": 1775071980000, "open": 0.02256, "high": 0.02265, "low": 0.02255, "close": 0.02258, "volume": 292143.6, "quote_volume": 6603.579098, "trades": 64, "taker_buy_quote": 4061.101033}, {"ts": 1775072040000, "open": 0.02258, "high": 0.02274, "low": 0.02258, "close": 0.02271, "volume": 763482.7, "quote_volume": 17301.645762, "trades": 153, "taker_buy_quote": 10722.23512}, {"ts": 1775072100000, "open": 0.02266, "high": 0.02274, "low": 0.02264, "close": 0.02268, "volume": 229473.6, "quote_volume": 5202.465807, "trades": 64, "taker_buy_quote": 451.439317}, {"ts": 1775072160000, "open": 0.02266, "high": 0.02268, "low": 0.02264, "close": 0.02267, "volume": 29660.1, "quote_volume": 672.235182, "trades": 15, "taker_buy_quote": 393.779238}, {"ts": 1775072220000, "open": 0.02267, "high": 0.02271, "low": 0.02265, "close": 0.02271, "volume": 207633.9, "quote_volume": 4708.98758, "trades": 45, "taker_buy_quote": 602.901477}, {"ts": 1775072280000, "open": 0.02271, "high": 0.02276, "low": 0.02269, "close": 0.02269, "volume": 366446.6, "quote_volume": 8320.246453, "trades": 108, "taker_buy_quote": 3014.151388}, {"ts": 1775072340000, "open": 0.02272, "high": 0.02272, "low": 0.02265, "close": 0.02268, "volume": 52207.0, "quote_volume": 1184.116415, "trades": 12, "taker_buy_quote": 20.995136}, {"ts": 1775072400000, "open": 0.02264, "high": 0.02275, "low": 0.02263, "close": 0.02275, "volume": 389019.8, "quote_volume": 8826.595758, "trades": 154, "taker_buy_quote": 6087.692441}, {"ts": 1775072460000, "open": 0.02272, "high": 0.0228, "low": 0.02271, "close": 0.0228, "volume": 131379.4, "quote_volume": 2988.704876, "trades": 70, "taker_buy_quote": 1930.692734}, {"ts": 1775072520000, "open": 0.02279, "high": 0.02281, "low": 0.02273, "close": 0.02273, "volume": 193684.5, "quote_volume": 4409.967448, "trades": 55, "taker_buy_quote": 2031.761084}, {"ts": 1775072580000, "open": 0.02275, "high": 0.02278, "low": 0.02268, "close": 0.02274, "volume": 279845.7, "quote_volume": 6356.143069, "trades": 56, "taker_buy_quote": 950.266931}, {"ts": 1775072640000, "open": 0.02275, "high": 0.02277, "low": 0.02272, "close": 0.02277, "volume": 24049.5, "quote_volume": 547.09126, "trades": 15, "taker_buy_quote": 321.065434}, {"ts": 1775072700000, "open": 0.02276, "high": 0.02277, "low": 0.02274, "close": 0.02274, "volume": 64464.8, "quote_volume": 1466.195179, "trades": 13, "taker_buy_quote": 175.075501}, {"ts": 1775072760000, "open": 0.02275, "high": 0.02277, "low": 0.02274, "close": 0.02277, "volume": 8886.8, "quote_volume": 202.154565, "trades": 7, "taker_buy_quote": 82.507765}, {"ts": 1775072820000, "open": 0.02275, "high": 0.0228, "low": 0.02274, "close": 0.0228, "volume": 59925.8, "quote_volume": 1364.475937, "trades": 13, "taker_buy_quote": 1317.179463}, {"ts": 1775072880000, "open": 0.02281, "high": 0.02281, "low": 0.02271, "close": 0.02275, "volume": 72504.0, "quote_volume": 1648.536822, "trades": 39, "taker_buy_quote": 834.180832}, {"ts": 1775072940000, "open": 0.02275, "high": 0.02276, "low": 0.02271, "close": 0.02271, "volume": 42536.3, "quote_volume": 966.735799, "trades": 27, "taker_buy_quote": 54.629155}, {"ts": 1775073000000, "open": 0.02271, "high": 0.02273, "low": 0.02266, "close": 0.02273, "volume": 190059.2, "quote_volume": 4311.19628, "trades": 62, "taker_buy_quote": 1431.294897}, {"ts": 1775073060000, "open": 0.0227, "high": 0.0227, "low": 0.02265, "close": 0.02269, "volume": 235681.1, "quote_volume": 5343.773833, "trades": 68, "taker_buy_quote": 1509.572724}, {"ts": 1775073120000, "open": 0.02268, "high": 0.02272, "low": 0.02268, "close": 0.02272, "volume": 45002.1, "quote_volume": 1021.680186, "trades": 16, "taker_buy_quote": 1021.680186}, {"ts": 1775073180000, "open": 0.02272, "high": 0.0228, "low": 0.02272, "close": 0.02277, "volume": 25118.2, "quote_volume": 571.514702, "trades": 13, "taker_buy_quote": 375.469429}, {"ts": 1775073240000, "open": 0.02278, "high": 0.02278, "low": 0.02274, "close": 0.02276, "volume": 16572.9, "quote_volume": 377.007001, "trades": 8, "taker_buy_quote": 76.965301}, {"ts": 1775073300000, "open": 0.02274, "high": 0.02276, "low": 0.02269, "close": 0.02272, "volume": 151353.1, "quote_volume": 3441.33489, "trades": 42, "taker_buy_quote": 1743.857468}, {"ts": 1775073360000, "open": 0.0227, "high": 0.02271, "low": 0.02269, "close": 0.02271, "volume": 23345.6, "quote_volume": 529.896588, "trades": 10, "taker_buy_quote": 115.286531}, {"ts": 1775073420000, "open": 0.02271, "high": 0.02275, "low": 0.0227, "close": 0.02275, "volume": 52221.8, "quote_volume": 1186.347994, "trades": 19, "taker_buy_quote": 1159.773104}, {"ts": 1775073480000, "open": 0.02276, "high": 0.02276, "low": 0.02272, "close": 0.02275, "volume": 7948.0, "quote_volume": 180.649789, "trades": 8, "taker_buy_quote": 114.400765}, {"ts": 1775073540000, "open": 0.02276, "high": 0.02277, "low": 0.02276, "close": 0.02277, "volume": 737.1, "quote_volume": 16.778701, "trades": 4, "taker_buy_quote": 16.778701}, {"ts": 1775073600000, "open": 0.02276, "high": 0.02276, "low": 0.02272, "close": 0.02274, "volume": 118267.7, "quote_volume": 2689.366402, "trades": 30, "taker_buy_quote": 1980.447172}, {"ts": 1775073660000, "open": 0.02275, "high": 0.02277, "low": 0.02267, "close": 0.02267, "volume": 75184.1, "quote_volume": 1709.548045, "trades": 23, "taker_buy_quote": 1301.900477}, {"ts": 1775073720000, "open": 0.02267, "high": 0.02273, "low": 0.02266, "close": 0.02268, "volume": 286455.2, "quote_volume": 6501.208285, "trades": 61, "taker_buy_quote": 5362.072733}, {"ts": 1775073780000, "open": 0.02267, "high": 0.02267, "low": 0.02263, "close": 0.02265, "volume": 65178.3, "quote_volume": 1476.134395, "trades": 33, "taker_buy_quote": 739.034062}, {"ts": 1775073840000, "open": 0.02263, "high": 0.02263, "low": 0.02252, "close": 0.02258, "volume": 310247.7, "quote_volume": 6999.958838, "trades": 53, "taker_buy_quote": 4874.002376}, {"ts": 1775073900000, "open": 0.02259, "high": 0.02265, "low": 0.02256, "close": 0.02257, "volume": 317615.6, "quote_volume": 7177.290252, "trades": 100, "taker_buy_quote": 2820.143075}, {"ts": 1775073960000, "open": 0.02257, "high": 0.02258, "low": 0.02224, "close": 0.02237, "volume": 1593144.1, "quote_volume": 35694.431774, "trades": 467, "taker_buy_quote": 16809.931043}, {"ts": 1775074020000, "open": 0.02237, "high": 0.02238, "low": 0.02203, "close": 0.02206, "volume": 1811557.4, "quote_volume": 40248.03956, "trades": 409, "taker_buy_quote": 14496.128274}, {"ts": 1775074080000, "open": 0.02206, "high": 0.02223, "low": 0.02195, "close": 0.02211, "volume": 1283356.8, "quote_volume": 28351.029329, "trades": 319, "taker_buy_quote": 15720.439932}, {"ts": 1775074140000, "open": 0.02212, "high": 0.02226, "low": 0.02211, "close": 0.02217, "volume": 217280.3, "quote_volume": 4811.617613, "trades": 68, "taker_buy_quote": 1269.196095}, {"ts": 1775074200000, "open": 0.02217, "high": 0.0222, "low": 0.02215, "close": 0.0222, "volume": 63279.5, "quote_volume": 1403.248832, "trades": 33, "taker_buy_quote": 623.129208}, {"ts": 1775074260000, "open": 0.0222, "high": 0.02221, "low": 0.02213, "close": 0.02217, "volume": 197086.4, "quote_volume": 4369.438922, "trades": 42, "taker_buy_quote": 2608.097842}, {"ts": 1775074320000, "open": 0.02219, "high": 0.0223, "low": 0.02216, "close": 0.0223, "volume": 299923.4, "quote_volume": 6662.2603, "trades": 66, "taker_buy_quote": 4559.219402}, {"ts": 1775074380000, "open": 0.02226, "high": 0.0223, "low": 0.02222, "close": 0.02225, "volume": 259792.8, "quote_volume": 5782.348996, "trades": 80, "taker_buy_quote": 3361.616264}, {"ts": 1775074440000, "open": 0.02223, "high": 0.02225, "low": 0.02216, "close": 0.02221, "volume": 244060.3, "quote_volume": 5420.213722, "trades": 78, "taker_buy_quote": 1963.292077}, {"ts": 1775074500000, "open": 0.02221, "high": 0.02229, "low": 0.0222, "close": 0.02222, "volume": 864031.8, "quote_volume": 19217.417983, "trades": 157, "taker_buy_quote": 10461.859759}, {"ts": 1775074560000, "open": 0.02221, "high": 0.02224, "low": 0.02217, "close": 0.0222, "volume": 306278.2, "quote_volume": 6801.807953, "trades": 108, "taker_buy_quote": 4991.661725}, {"ts": 1775074620000, "open": 0.02221, "high": 0.02223, "low": 0.0222, "close": 0.02223, "volume": 126097.7, "quote_volume": 2801.667855, "trades": 32, "taker_buy_quote": 2692.224116}, {"ts": 1775074680000, "open": 0.0222, "high": 0.02222, "low": 0.0222, "close": 0.02222, "volume": 13896.9, "quote_volume": 308.62185, "trades": 9, "taker_buy_quote": 308.62185}, {"ts": 1775074740000, "open": 0.0222, "high": 0.02223, "low": 0.02215, "close": 0.02218, "volume": 135053.3, "quote_volume": 2997.753834, "trades": 48, "taker_buy_quote": 1661.892253}, {"ts": 1775074800000, "open": 0.02219, "high": 0.02221, "low": 0.02218, "close": 0.0222, "volume": 107112.1, "quote_volume": 2377.414151, "trades": 40, "taker_buy_quote": 1636.670036}, {"ts": 1775074860000, "open": 0.02218, "high": 0.02225, "low": 0.02218, "close": 0.02223, "volume": 467315.9, "quote_volume": 10385.6113, "trades": 128, "taker_buy_quote": 6938.934372}, {"ts": 1775074920000, "open": 0.02222, "high": 0.02237, "low": 0.02222, "close": 0.02228, "volume": 980630.2, "quote_volume": 21878.712589, "trades": 195, "taker_buy_quote": 13171.77245}, {"ts": 1775074980000, "open": 0.0223, "high": 0.02234, "low": 0.02222, "close": 0.02223, "volume": 896882.4, "quote_volume": 19986.638687, "trades": 248, "taker_buy_quote": 8201.512843}, {"ts": 1775075040000, "open": 0.02223, "high": 0.02225, "low": 0.02219, "close": 0.02225, "volume": 216174.4, "quote_volume": 4803.901256, "trades": 87, "taker_buy_quote": 3508.761119}, {"ts": 1775075100000, "open": 0.02226, "high": 0.02226, "low": 0.02221, "close": 0.02223, "volume": 548342.9, "quote_volume": 12192.115576, "trades": 179, "taker_buy_quote": 8622.088633}, {"ts": 1775075160000, "open": 0.02223, "high": 0.02226, "low": 0.02221, "close": 0.02222, "volume": 334797.1, "quote_volume": 7446.807458, "trades": 49, "taker_buy_quote": 6705.484603}, {"ts": 1775075220000, "open": 0.02221, "high": 0.02226, "low": 0.0222, "close": 0.02223, "volume": 702374.5, "quote_volume": 15615.856805, "trades": 140, "taker_buy_quote": 9880.554381}, {"ts": 1775075280000, "open": 0.02221, "high": 0.02229, "low": 0.02221, "close": 0.02229, "volume": 242875.0, "quote_volume": 5405.754541, "trades": 37, "taker_buy_quote": 4670.976897}, {"ts": 1775075340000, "open": 0.02231, "high": 0.02243, "low": 0.02231, "close": 0.02237, "volume": 732508.9, "quote_volume": 16401.933744, "trades": 100, "taker_buy_quote": 11820.356711}, {"ts": 1775075400000, "open": 0.02237, "high": 0.02244, "low": 0.02236, "close": 0.0224, "volume": 1080182.2, "quote_volume": 24197.31293, "trades": 90, "taker_buy_quote": 8938.130236}, {"ts": 1775075460000, "open": 0.02241, "high": 0.02248, "low": 0.02234, "close": 0.02234, "volume": 600643.9, "quote_volume": 13465.901288, "trades": 112, "taker_buy_quote": 8182.250299}, {"ts": 1775075520000, "open": 0.02235, "high": 0.02241, "low": 0.02231, "close": 0.02241, "volume": 587978.7, "quote_volume": 13141.449323, "trades": 72, "taker_buy_quote": 9991.803709}, {"ts": 1775075580000, "open": 0.02238, "high": 0.02242, "low": 0.02237, "close": 0.02239, "volume": 53925.2, "quote_volume": 1207.434859, "trades": 11, "taker_buy_quote": 94.005163}, {"ts": 1775075640000, "open": 0.02237, "high": 0.02244, "low": 0.02237, "close": 0.02241, "volume": 414888.1, "quote_volume": 9297.214788, "trades": 118, "taker_buy_quote": 6573.859065}, {"ts": 1775075700000, "open": 0.02239, "high": 0.02245, "low": 0.02238, "close": 0.02245, "volume": 121042.2, "quote_volume": 2715.234208, "trades": 37, "taker_buy_quote": 2342.891037}, {"ts": 1775075760000, "open": 0.02245, "high": 0.02247, "low": 0.02235, "close": 0.02235, "volume": 334867.9, "quote_volume": 7506.695919, "trades": 84, "taker_buy_quote": 2396.477954}, {"ts": 1775075820000, "open": 0.02235, "high": 0.02235, "low": 0.02217, "close": 0.0222, "volume": 235214.0, "quote_volume": 5231.767256, "trades": 96, "taker_buy_quote": 2438.121689}, {"ts": 1775075880000, "open": 0.0222, "high": 0.02225, "low": 0.02218, "close": 0.02224, "volume": 435981.1, "quote_volume": 9689.677051, "trades": 104, "taker_buy_quote": 7545.179439}, {"ts": 1775075940000, "open": 0.02222, "high": 0.02224, "low": 0.02219, "close": 0.02223, "volume": 218940.6, "quote_volume": 4864.804313, "trades": 62, "taker_buy_quote": 1567.953209}, {"ts": 1775076000000, "open": 0.02221, "high": 0.02222, "low": 0.02217, "close": 0.02221, "volume": 270752.3, "quote_volume": 6011.914964, "trades": 43, "taker_buy_quote": 560.94262}, {"ts": 1775076060000, "open": 0.02218, "high": 0.02218, "low": 0.02214, "close": 0.02216, "volume": 64531.7, "quote_volume": 1430.072239, "trades": 29, "taker_buy_quote": 395.155012}, {"ts": 1775076120000, "open": 0.02216, "high": 0.0222, "low": 0.02213, "close": 0.0222, "volume": 135602.0, "quote_volume": 3003.989545, "trades": 36, "taker_buy_quote": 862.160498}, {"ts": 1775076180000, "open": 0.02218, "high": 0.02223, "low": 0.02218, "close": 0.02221, "volume": 367230.5, "quote_volume": 8154.751237, "trades": 81, "taker_buy_quote": 4986.600956}, {"ts": 1775076240000, "open": 0.02219, "high": 0.02223, "low": 0.02218, "close": 0.02221, "volume": 238212.6, "quote_volume": 5289.588637, "trades": 80, "taker_buy_quote": 3586.263691}, {"ts": 1775076300000, "open": 0.02222, "high": 0.02223, "low": 0.02221, "close": 0.02223, "volume": 75835.5, "quote_volume": 1684.6564, "trades": 36, "taker_buy_quote": 1092.495601}, {"ts": 1775076360000, "open": 0.02221, "high": 0.02221, "low": 0.02217, "close": 0.02219, "volume": 128186.8, "quote_volume": 2844.379109, "trades": 36, "taker_buy_quote": 1102.682874}, {"ts": 1775076420000, "open": 0.0222, "high": 0.02222, "low": 0.02219, "close": 0.02222, "volume": 24466.9, "quote_volume": 543.275151, "trades": 18, "taker_buy_quote": 457.294469}, {"ts": 1775076480000, "open": 0.02222, "high": 0.02223, "low": 0.02217, "close": 0.02217, "volume": 112037.7, "quote_volume": 2488.073177, "trades": 45, "taker_buy_quote": 955.075843}, {"ts": 1775076540000, "open": 0.02218, "high": 0.02218, "low": 0.02211, "close": 0.02216, "volume": 93764.6, "quote_volume": 2075.926115, "trades": 38, "taker_buy_quote": 911.33845}, {"ts": 1775076600000, "open": 0.02215, "high": 0.02221, "low": 0.02214, "close": 0.02221, "volume": 16292.0, "quote_volume": 361.154365, "trades": 12, "taker_buy_quote": 297.437569}, {"ts": 1775076660000, "open": 0.02219, "high": 0.02221, "low": 0.02218, "close": 0.02219, "volume": 15844.3, "quote_volume": 351.717248, "trades": 16, "taker_buy_quote": 75.391274}, {"ts": 1775076720000, "open": 0.02221, "high": 0.02221, "low": 0.02219, "close": 0.0222, "volume": 2222.4, "quote_volume": 49.33437, "trades": 5, "taker_buy_quote": 42.881518}, {"ts": 1775076780000, "open": 0.02216, "high": 0.02218, "low": 0.02215, "close": 0.02217, "volume": 40184.8, "quote_volume": 890.266165, "trades": 17, "taker_buy_quote": 26.24706}, {"ts": 1775076840000, "open": 0.02217, "high": 0.0222, "low": 0.02217, "close": 0.0222, "volume": 35198.6, "quote_volume": 781.315899, "trades": 13, "taker_buy_quote": 690.041145}, {"ts": 1775076900000, "open": 0.0222, "high": 0.0222, "low": 0.02216, "close": 0.02218, "volume": 23693.0, "quote_volume": 525.389959, "trades": 13, "taker_buy_quote": 70.338719}, {"ts": 1775076960000, "open": 0.02218, "high": 0.02221, "low": 0.02215, "close": 0.02221, "volume": 220095.3, "quote_volume": 4883.987148, "trades": 82, "taker_buy_quote": 4090.033853}, {"ts": 1775077020000, "open": 0.02222, "high": 0.0223, "low": 0.02219, "close": 0.0223, "volume": 214166.4, "quote_volume": 4762.705702, "trades": 84, "taker_buy_quote": 3361.986752}, {"ts": 1775077080000, "open": 0.02228, "high": 0.0223, "low": 0.02224, "close": 0.02227, "volume": 212095.9, "quote_volume": 4722.182255, "trades": 67, "taker_buy_quote": 2742.987152}, {"ts": 1775077140000, "open": 0.02225, "high": 0.02227, "low": 0.0222, "close": 0.02221, "volume": 259440.8, "quote_volume": 5768.442437, "trades": 84, "taker_buy_quote": 3361.530259}, {"ts": 1775077200000, "open": 0.0222, "high": 0.02226, "low": 0.02217, "close": 0.02223, "volume": 381586.3, "quote_volume": 8478.049229, "trades": 74, "taker_buy_quote": 7075.607104}, {"ts": 1775077260000, "open": 0.02222, "high": 0.02223, "low": 0.02217, "close": 0.02218, "volume": 143976.8, "quote_volume": 3195.307699, "trades": 34, "taker_buy_quote": 1899.093008}, {"ts": 1775077320000, "open": 0.02216, "high": 0.02226, "low": 0.02216, "close": 0.02223, "volume": 1008189.9, "quote_volume": 22406.164336, "trades": 152, "taker_buy_quote": 17380.250016}, {"ts": 1775077380000, "open": 0.02221, "high": 0.02224, "low": 0.02221, "close": 0.02223, "volume": 106833.2, "quote_volume": 2373.579015, "trades": 35, "taker_buy_quote": 1986.470051}, {"ts": 1775077440000, "open": 0.02223, "high": 0.02223, "low": 0.0222, "close": 0.02223, "volume": 95547.6, "quote_volume": 2123.090618, "trades": 25, "taker_buy_quote": 1287.153632}, {"ts": 1775077500000, "open": 0.02221, "high": 0.02223, "low": 0.02221, "close": 0.02223, "volume": 24854.9, "quote_volume": 552.229786, "trades": 17, "taker_buy_quote": 141.984133}, {"ts": 1775077560000, "open": 0.02223, "high": 0.02224, "low": 0.0222, "close": 0.02222, "volume": 139237.3, "quote_volume": 3094.130688, "trades": 26, "taker_buy_quote": 2697.130813}, {"ts": 1775077620000, "open": 0.0222, "high": 0.02227, "low": 0.02219, "close": 0.02227, "volume": 322411.1, "quote_volume": 7168.555146, "trades": 108, "taker_buy_quote": 6152.635408}, {"ts": 1775077680000, "open": 0.02226, "high": 0.02227, "low": 0.0222, "close": 0.02221, "volume": 433233.3, "quote_volume": 9635.853564, "trades": 104, "taker_buy_quote": 2777.615153}, {"ts": 1775077740000, "open": 0.02221, "high": 0.02224, "low": 0.02221, "close": 0.02223, "volume": 231745.8, "quote_volume": 5150.649046, "trades": 76, "taker_buy_quote": 3799.977263}, {"ts": 1775077800000, "open": 0.02221, "high": 0.02223, "low": 0.02217, "close": 0.0222, "volume": 146099.4, "quote_volume": 3242.833482, "trades": 53, "taker_buy_quote": 1202.934846}, {"ts": 1775077860000, "open": 0.0222, "high": 0.02227, "low": 0.02216, "close": 0.02223, "volume": 682287.7, "quote_volume": 15150.826019, "trades": 149, "taker_buy_quote": 6828.402867}, {"ts": 1775077920000, "open": 0.02219, "high": 0.02227, "low": 0.02219, "close": 0.02226, "volume": 89710.5, "quote_volume": 1995.236973, "trades": 30, "taker_buy_quote": 1806.232493}, {"ts": 1775077980000, "open": 0.02228, "high": 0.02228, "low": 0.02223, "close": 0.02224, "volume": 60035.5, "quote_volume": 1335.17137, "trades": 19, "taker_buy_quote": 548.511426}, {"ts": 1775078040000, "open": 0.02225, "high": 0.02228, "low": 0.02225, "close": 0.02228, "volume": 3100.0, "quote_volume": 69.020486, "trades": 9, "taker_buy_quote": 40.508205}, {"ts": 1775078100000, "open": 0.02225, "high": 0.02226, "low": 0.0222, "close": 0.02223, "volume": 104083.2, "quote_volume": 2313.451553, "trades": 44, "taker_buy_quote": 978.738381}, {"ts": 1775078160000, "open": 0.02223, "high": 0.02226, "low": 0.02222, "close": 0.02225, "volume": 152142.4, "quote_volume": 3384.247638, "trades": 48, "taker_buy_quote": 2253.881729}, {"ts": 1775078220000, "open": 0.02223, "high": 0.02228, "low": 0.02223, "close": 0.02228, "volume": 129254.5, "quote_volume": 2876.570585, "trades": 39, "taker_buy_quote": 2484.460734}, {"ts": 1775078280000, "open": 0.02229, "high": 0.02232, "low": 0.02224, "close": 0.02229, "volume": 773273.4, "quote_volume": 17239.169541, "trades": 84, "taker_buy_quote": 8116.137909}, {"ts": 1775078340000, "open": 0.02227, "high": 0.02228, "low": 0.02224, "close": 0.02227, "volume": 135559.4, "quote_volume": 3017.929178, "trades": 40, "taker_buy_quote": 2309.495926}, {"ts": 1775078400000, "open": 0.02226, "high": 0.02232, "low": 0.02225, "close": 0.02232, "volume": 152037.2, "quote_volume": 3388.336888, "trades": 41, "taker_buy_quote": 2886.316732}, {"ts": 1775078460000, "open": 0.0223, "high": 0.02231, "low": 0.02227, "close": 0.02231, "volume": 55556.9, "quote_volume": 1238.629709, "trades": 15, "taker_buy_quote": 65.74757}, {"ts": 1775078520000, "open": 0.02229, "high": 0.02231, "low": 0.02222, "close": 0.02231, "volume": 108390.5, "quote_volume": 2412.491718, "trades": 48, "taker_buy_quote": 801.302183}, {"ts": 1775078580000, "open": 0.0223, "high": 0.0223, "low": 0.02225, "close": 0.02226, "volume": 23346.0, "quote_volume": 519.82912, "trades": 16, "taker_buy_quote": 267.25006}, {"ts": 1775078640000, "open": 0.02226, "high": 0.02227, "low": 0.02222, "close": 0.02223, "volume": 75660.1, "quote_volume": 1682.697551, "trades": 38, "taker_buy_quote": 1120.703708}, {"ts": 1775078700000, "open": 0.02223, "high": 0.0223, "low": 0.02222, "close": 0.02227, "volume": 165926.8, "quote_volume": 3693.989782, "trades": 66, "taker_buy_quote": 2184.098308}, {"ts": 1775078760000, "open": 0.02228, "high": 0.02231, "low": 0.02225, "close": 0.02231, "volume": 60352.5, "quote_volume": 1344.609224, "trades": 31, "taker_buy_quote": 1155.276008}, {"ts": 1775078820000, "open": 0.0223, "high": 0.02231, "low": 0.02222, "close": 0.02223, "volume": 58445.7, "quote_volume": 1299.982906, "trades": 26, "taker_buy_quote": 320.363404}, {"ts": 1775078880000, "open": 0.02224, "high": 0.02227, "low": 0.02221, "close": 0.02227, "volume": 61870.5, "quote_volume": 1375.764375, "trades": 29, "taker_buy_quote": 922.773468}, {"ts": 1775078940000, "open": 0.02227, "high": 0.02228, "low": 0.02224, "close": 0.02226, "volume": 61962.2, "quote_volume": 1378.464037, "trades": 14, "taker_buy_quote": 302.252251}, {"ts": 1775079000000, "open": 0.02227, "high": 0.02228, "low": 0.02224, "close": 0.02227, "volume": 190124.7, "quote_volume": 4229.094463, "trades": 30, "taker_buy_quote": 207.984395}, {"ts": 1775079060000, "open": 0.02224, "high": 0.02228, "low": 0.02218, "close": 0.02225, "volume": 620520.5, "quote_volume": 13797.188534, "trades": 69, "taker_buy_quote": 1505.867001}, {"ts": 1775079120000, "open": 0.02226, "high": 0.02229, "low": 0.02224, "close": 0.02226, "volume": 93713.3, "quote_volume": 2085.323371, "trades": 34, "taker_buy_quote": 621.697317}, {"ts": 1775079180000, "open": 0.02226, "high": 0.02227, "low": 0.02223, "close": 0.02223, "volume": 22007.6, "quote_volume": 489.474495, "trades": 9, "taker_buy_quote": 387.017695}, {"ts": 1775079240000, "open": 0.02223, "high": 0.02227, "low": 0.02222, "close": 0.02224, "volume": 385259.4, "quote_volume": 8572.879194, "trades": 48, "taker_buy_quote": 6058.428259}, {"ts": 1775079300000, "open": 0.02222, "high": 0.02223, "low": 0.02222, "close": 0.02223, "volume": 26535.3, "quote_volume": 589.619088, "trades": 8, "taker_buy_quote": 589.619088}, {"ts": 1775079360000, "open": 0.02223, "high": 0.02228, "low": 0.02215, "close": 0.02219, "volume": 148868.9, "quote_volume": 3301.053518, "trades": 27, "taker_buy_quote": 1154.251178}, {"ts": 1775079420000, "open": 0.02218, "high": 0.0222, "low": 0.02214, "close": 0.02218, "volume": 146252.5, "quote_volume": 3243.840529, "trades": 22, "taker_buy_quote": 2667.716903}, {"ts": 1775079480000, "open": 0.02217, "high": 0.02218, "low": 0.0221, "close": 0.02212, "volume": 254607.0, "quote_volume": 5635.802988, "trades": 46, "taker_buy_quote": 2275.431618}, {"ts": 1775079540000, "open": 0.0221, "high": 0.02214, "low": 0.02209, "close": 0.02213, "volume": 436308.2, "quote_volume": 9646.630181, "trades": 67, "taker_buy_quote": 4286.741075}, {"ts": 1775079600000, "open": 0.0221, "high": 0.02215, "low": 0.02209, "close": 0.02213, "volume": 90772.4, "quote_volume": 2007.707823, "trades": 40, "taker_buy_quote": 939.922245}, {"ts": 1775079660000, "open": 0.02212, "high": 0.02218, "low": 0.0221, "close": 0.02214, "volume": 222264.2, "quote_volume": 4920.484356, "trades": 84, "taker_buy_quote": 3902.061894}, {"ts": 1775079720000, "open": 0.02213, "high": 0.02223, "low": 0.02213, "close": 0.02222, "volume": 333591.6, "quote_volume": 7395.771777, "trades": 111, "taker_buy_quote": 5652.20018}, {"ts": 1775079780000, "open": 0.02219, "high": 0.02224, "low": 0.02219, "close": 0.02221, "volume": 45146.3, "quote_volume": 1002.575423, "trades": 21, "taker_buy_quote": 648.599232}, {"ts": 1775079840000, "open": 0.0222, "high": 0.02225, "low": 0.0222, "close": 0.02225, "volume": 24651.2, "quote_volume": 547.851576, "trades": 14, "taker_buy_quote": 540.738394}, {"ts": 1775079900000, "open": 0.02222, "high": 0.02225, "low": 0.02221, "close": 0.02225, "volume": 76307.5, "quote_volume": 1697.59451, "trades": 20, "taker_buy_quote": 1464.96225}, {"ts": 1775079960000, "open": 0.02224, "high": 0.02228, "low": 0.02224, "close": 0.02228, "volume": 157697.1, "quote_volume": 3511.091079, "trades": 13, "taker_buy_quote": 2409.237238}, {"ts": 1775080020000, "open": 0.02227, "high": 0.02232, "low": 0.02227, "close": 0.02229, "volume": 77949.6, "quote_volume": 1736.755613, "trades": 16, "taker_buy_quote": 1553.222208}, {"ts": 1775080080000, "open": 0.02229, "high": 0.02229, "low": 0.02226, "close": 0.02227, "volume": 17536.5, "quote_volume": 390.627669, "trades": 9, "taker_buy_quote": 83.732129}, {"ts": 1775080140000, "open": 0.02225, "high": 0.02227, "low": 0.02222, "close": 0.02227, "volume": 244971.0, "quote_volume": 5451.053526, "trades": 25, "taker_buy_quote": 5032.112683}, {"ts": 1775080200000, "open": 0.02225, "high": 0.02233, "low": 0.02223, "close": 0.02233, "volume": 228813.4, "quote_volume": 5095.157489, "trades": 34, "taker_buy_quote": 3392.726557}, {"ts": 1775080260000, "open": 0.02233, "high": 0.02242, "low": 0.02232, "close": 0.02242, "volume": 108057.6, "quote_volume": 2417.62182, "trades": 41, "taker_buy_quote": 1524.546648}, {"ts": 1775080320000, "open": 0.02239, "high": 0.02239, "low": 0.02234, "close": 0.02237, "volume": 60271.8, "quote_volume": 1348.363325, "trades": 30, "taker_buy_quote": 565.677088}, {"ts": 1775080380000, "open": 0.02235, "high": 0.02239, "low": 0.02231, "close": 0.02239, "volume": 250829.9, "quote_volume": 5608.538563, "trades": 37, "taker_buy_quote": 5014.535834}, {"ts": 1775080440000, "open": 0.02237, "high": 0.02239, "low": 0.02233, "close": 0.02237, "volume": 89922.0, "quote_volume": 2009.68337, "trades": 42, "taker_buy_quote": 297.799752}, {"ts": 1775080500000, "open": 0.02235, "high": 0.02243, "low": 0.02235, "close": 0.0224, "volume": 79398.6, "quote_volume": 1777.938885, "trades": 36, "taker_buy_quote": 1132.377237}, {"ts": 1775080560000, "open": 0.0224, "high": 0.02242, "low": 0.02237, "close": 0.02242, "volume": 205021.3, "quote_volume": 4593.483631, "trades": 53, "taker_buy_quote": 2682.223228}, {"ts": 1775080620000, "open": 0.0224, "high": 0.02244, "low": 0.02237, "close": 0.0224, "volume": 106394.5, "quote_volume": 2382.728233, "trades": 41, "taker_buy_quote": 759.548532}, {"ts": 1775080680000, "open": 0.02241, "high": 0.02254, "low": 0.02236, "close": 0.02248, "volume": 219578.2, "quote_volume": 4929.451971, "trades": 58, "taker_buy_quote": 4016.958539}, {"ts": 1775080740000, "open": 0.02245, "high": 0.02245, "low": 0.02239, "close": 0.02242, "volume": 60298.6, "quote_volume": 1351.376711, "trades": 31, "taker_buy_quote": 346.228386}, {"ts": 1775080800000, "open": 0.02241, "high": 0.02241, "low": 0.02227, "close": 0.02229, "volume": 681679.1, "quote_volume": 15243.850877, "trades": 91, "taker_buy_quote": 12662.093789}, {"ts": 1775080860000, "open": 0.02228, "high": 0.02233, "low": 0.02226, "close": 0.02231, "volume": 120114.4, "quote_volume": 2679.186173, "trades": 22, "taker_buy_quote": 2126.982119}, {"ts": 1775080920000, "open": 0.02233, "high": 0.02233, "low": 0.02224, "close": 0.02227, "volume": 95313.8, "quote_volume": 2123.752802, "trades": 22, "taker_buy_quote": 763.055962}, {"ts": 1775080980000, "open": 0.02224, "high": 0.02236, "low": 0.02224, "close": 0.02236, "volume": 89454.4, "quote_volume": 1995.201794, "trades": 33, "taker_buy_quote": 1632.870091}, {"ts": 1775081040000, "open": 0.02237, "high": 0.02237, "low": 0.02227, "close": 0.02229, "volume": 43692.9, "quote_volume": 974.343422, "trades": 33, "taker_buy_quote": 183.10655}, {"ts": 1775081100000, "open": 0.02228, "high": 0.02232, "low": 0.02225, "close": 0.02226, "volume": 47149.8, "quote_volume": 1050.230824, "trades": 16, "taker_buy_quote": 198.720053}, {"ts": 1775081160000, "open": 0.02223, "high": 0.02233, "low": 0.0222, "close": 0.02233, "volume": 191646.0, "quote_volume": 4265.097868, "trades": 57, "taker_buy_quote": 2715.48658}, {"ts": 1775081220000, "open": 0.02231, "high": 0.02232, "low": 0.02225, "close": 0.02227, "volume": 38426.2, "quote_volume": 855.87662, "trades": 19, "taker_buy_quote": 104.350467}, {"ts": 1775081280000, "open": 0.02225, "high": 0.02233, "low": 0.02225, "close": 0.0223, "volume": 321782.9, "quote_volume": 7170.058072, "trades": 123, "taker_buy_quote": 4494.038484}, {"ts": 1775081340000, "open": 0.02232, "high": 0.02235, "low": 0.0223, "close": 0.02235, "volume": 40950.7, "quote_volume": 913.823612, "trades": 15, "taker_buy_quote": 361.30348}, {"ts": 1775081400000, "open": 0.02232, "high": 0.02235, "low": 0.02226, "close": 0.0223, "volume": 164014.6, "quote_volume": 3657.090482, "trades": 70, "taker_buy_quote": 1551.745085}, {"ts": 1775081460000, "open": 0.02231, "high": 0.02233, "low": 0.02228, "close": 0.02231, "volume": 160997.3, "quote_volume": 3590.336287, "trades": 69, "taker_buy_quote": 1969.864302}, {"ts": 1775081520000, "open": 0.0223, "high": 0.02233, "low": 0.02228, "close": 0.02231, "volume": 247248.4, "quote_volume": 5515.012427, "trades": 81, "taker_buy_quote": 3319.275636}, {"ts": 1775081580000, "open": 0.0223, "high": 0.02242, "low": 0.0223, "close": 0.02236, "volume": 459954.4, "quote_volume": 10287.8662, "trades": 106, "taker_buy_quote": 7131.194347}, {"ts": 1775081640000, "open": 0.02237, "high": 0.02238, "low": 0.02236, "close": 0.02238, "volume": 27435.6, "quote_volume": 613.650315, "trades": 14, "taker_buy_quote": 599.675315}, {"ts": 1775081700000, "open": 0.02239, "high": 0.0224, "low": 0.02237, "close": 0.02238, "volume": 30438.8, "quote_volume": 681.359006, "trades": 18, "taker_buy_quote": 658.910792}, {"ts": 1775081760000, "open": 0.02236, "high": 0.02243, "low": 0.02232, "close": 0.02241, "volume": 629172.4, "quote_volume": 14074.012529, "trades": 120, "taker_buy_quote": 5574.711856}, {"ts": 1775081820000, "open": 0.02241, "high": 0.02243, "low": 0.02239, "close": 0.02241, "volume": 435109.6, "quote_volume": 9747.464044, "trades": 52, "taker_buy_quote": 349.124651}, {"ts": 1775081880000, "open": 0.02241, "high": 0.0225, "low": 0.02241, "close": 0.02245, "volume": 1163429.1, "quote_volume": 26144.646549, "trades": 87, "taker_buy_quote": 5485.822054}, {"ts": 1775081940000, "open": 0.02245, "high": 0.02246, "low": 0.02238, "close": 0.02245, "volume": 157344.0, "quote_volume": 3528.075584, "trades": 49, "taker_buy_quote": 1584.050916}, {"ts": 1775082000000, "open": 0.02245, "high": 0.02246, "low": 0.02234, "close": 0.02236, "volume": 233462.6, "quote_volume": 5225.828091, "trades": 62, "taker_buy_quote": 911.840835}, {"ts": 1775082060000, "open": 0.02238, "high": 0.02238, "low": 0.02234, "close": 0.02238, "volume": 51432.5, "quote_volume": 1150.13248, "trades": 23, "taker_buy_quote": 782.073011}, {"ts": 1775082120000, "open": 0.02237, "high": 0.02238, "low": 0.02235, "close": 0.02238, "volume": 10732.5, "quote_volume": 240.046861, "trades": 13, "taker_buy_quote": 187.243719}, {"ts": 1775082180000, "open": 0.02238, "high": 0.0225, "low": 0.02238, "close": 0.0225, "volume": 377631.9, "quote_volume": 8468.042274, "trades": 68, "taker_buy_quote": 7765.56091}, {"ts": 1775082240000, "open": 0.02249, "high": 0.02259, "low": 0.02249, "close": 0.02256, "volume": 199663.5, "quote_volume": 4499.661941, "trades": 61, "taker_buy_quote": 3257.842893}, {"ts": 1775082300000, "open": 0.02257, "high": 0.0226, "low": 0.02251, "close": 0.02254, "volume": 587831.4, "quote_volume": 13257.357274, "trades": 180, "taker_buy_quote": 5961.56833}, {"ts": 1775082360000, "open": 0.02252, "high": 0.02257, "low": 0.02252, "close": 0.02257, "volume": 29772.5, "quote_volume": 671.272099, "trades": 14, "taker_buy_quote": 601.532163}, {"ts": 1775082420000, "open": 0.02258, "high": 0.02267, "low": 0.02256, "close": 0.02267, "volume": 259826.1, "quote_volume": 5879.246927, "trades": 75, "taker_buy_quote": 5173.195592}, {"ts": 1775082480000, "open": 0.02264, "high": 0.02267, "low": 0.02262, "close": 0.02265, "volume": 234091.1, "quote_volume": 5300.18711, "trades": 44, "taker_buy_quote": 733.93376}, {"ts": 1775082540000, "open": 0.02265, "high": 0.02272, "low": 0.02265, "close": 0.02271, "volume": 154205.2, "quote_volume": 3499.94567, "trades": 33, "taker_buy_quote": 2919.742024}, {"ts": 1775082600000, "open": 0.0227, "high": 0.02275, "low": 0.02262, "close": 0.02266, "volume": 214527.2, "quote_volume": 4868.525503, "trades": 89, "taker_buy_quote": 1640.360207}, {"ts": 1775082660000, "open": 0.02265, "high": 0.02267, "low": 0.02256, "close": 0.02262, "volume": 145055.8, "quote_volume": 3280.844605, "trades": 42, "taker_buy_quote": 1363.706562}, {"ts": 1775082720000, "open": 0.02262, "high": 0.02267, "low": 0.02258, "close": 0.0226, "volume": 266870.1, "quote_volume": 6036.922505, "trades": 87, "taker_buy_quote": 2727.017993}, {"ts": 1775082780000, "open": 0.02257, "high": 0.02267, "low": 0.02253, "close": 0.02267, "volume": 63226.8, "quote_volume": 1429.48892, "trades": 30, "taker_buy_quote": 1411.787682}, {"ts": 1775082840000, "open": 0.02267, "high": 0.02271, "low": 0.02262, "close": 0.02267, "volume": 263506.5, "quote_volume": 5975.744671, "trades": 75, "taker_buy_quote": 4269.709163}, {"ts": 1775082900000, "open": 0.02266, "high": 0.02272, "low": 0.02263, "close": 0.0227, "volume": 213093.8, "quote_volume": 4833.165354, "trades": 74, "taker_buy_quote": 3312.542136}, {"ts": 1775082960000, "open": 0.02267, "high": 0.02281, "low": 0.02267, "close": 0.0228, "volume": 100714.8, "quote_volume": 2292.249022, "trades": 52, "taker_buy_quote": 1146.474976}, {"ts": 1775083020000, "open": 0.0228, "high": 0.0229, "low": 0.02276, "close": 0.02289, "volume": 1090581.0, "quote_volume": 24901.42823, "trades": 362, "taker_buy_quote": 14013.744848}, {"ts": 1775083080000, "open": 0.02289, "high": 0.02295, "low": 0.02285, "close": 0.0229, "volume": 582959.2, "quote_volume": 13351.194117, "trades": 187, "taker_buy_quote": 8161.769198}, {"ts": 1775083140000, "open": 0.02286, "high": 0.023, "low": 0.02284, "close": 0.02299, "volume": 507982.5, "quote_volume": 11644.443857, "trades": 171, "taker_buy_quote": 4901.135293}, {"ts": 1775083200000, "open": 0.02297, "high": 0.023, "low": 0.0229, "close": 0.023, "volume": 254924.1, "quote_volume": 5853.206867, "trades": 88, "taker_buy_quote": 2852.019571}, {"ts": 1775083260000, "open": 0.02298, "high": 0.02301, "low": 0.0229, "close": 0.02298, "volume": 1076910.1, "quote_volume": 24731.829792, "trades": 329, "taker_buy_quote": 14750.469839}, {"ts": 1775083320000, "open": 0.02297, "high": 0.02311, "low": 0.02286, "close": 0.02306, "volume": 369492.7, "quote_volume": 8493.608962, "trades": 132, "taker_buy_quote": 4820.137739}, {"ts": 1775083380000, "open": 0.02306, "high": 0.02316, "low": 0.023, "close": 0.02304, "volume": 654328.8, "quote_volume": 15085.059167, "trades": 274, "taker_buy_quote": 5568.450106}, {"ts": 1775083440000, "open": 0.02307, "high": 0.02314, "low": 0.02302, "close": 0.02314, "volume": 498293.3, "quote_volume": 11498.212059, "trades": 201, "taker_buy_quote": 4344.189261}, {"ts": 1775083500000, "open": 0.02306, "high": 0.02325, "low": 0.02305, "close": 0.02308, "volume": 540123.4, "quote_volume": 12496.757027, "trades": 205, "taker_buy_quote": 6103.314239}, {"ts": 1775083560000, "open": 0.02308, "high": 0.02308, "low": 0.023, "close": 0.02308, "volume": 188692.4, "quote_volume": 4346.864794, "trades": 70, "taker_buy_quote": 2181.444927}, {"ts": 1775083620000, "open": 0.02307, "high": 0.02308, "low": 0.0229, "close": 0.02293, "volume": 399063.5, "quote_volume": 9172.858984, "trades": 119, "taker_buy_quote": 3380.315717}, {"ts": 1775083680000, "open": 0.02294, "high": 0.02294, "low": 0.02266, "close": 0.0227, "volume": 856239.0, "quote_volume": 19464.735706, "trades": 160, "taker_buy_quote": 5855.803155}, {"ts": 1775083740000, "open": 0.02268, "high": 0.02277, "low": 0.02267, "close": 0.02269, "volume": 427777.0, "quote_volume": 9712.647383, "trades": 70, "taker_buy_quote": 5917.078893}, {"ts": 1775083800000, "open": 0.02268, "high": 0.02276, "low": 0.02266, "close": 0.0227, "volume": 385705.2, "quote_volume": 8752.673694, "trades": 89, "taker_buy_quote": 4252.999382}, {"ts": 1775083860000, "open": 0.02266, "high": 0.02272, "low": 0.02266, "close": 0.02271, "volume": 41696.4, "quote_volume": 946.68276, "trades": 17, "taker_buy_quote": 852.681989}, {"ts": 1775083920000, "open": 0.02272, "high": 0.02272, "low": 0.02266, "close": 0.0227, "volume": 293982.6, "quote_volume": 6667.606231, "trades": 71, "taker_buy_quote": 1191.058454}, {"ts": 1775083980000, "open": 0.02268, "high": 0.02274, "low": 0.02264, "close": 0.02268, "volume": 455580.7, "quote_volume": 10331.80248, "trades": 48, "taker_buy_quote": 962.387507}, {"ts": 1775084040000, "open": 0.02268, "high": 0.02272, "low": 0.02267, "close": 0.0227, "volume": 218685.1, "quote_volume": 4962.185838, "trades": 56, "taker_buy_quote": 2593.370543}, {"ts": 1775084100000, "open": 0.0227, "high": 0.02282, "low": 0.0227, "close": 0.02282, "volume": 227477.8, "quote_volume": 5177.45101, "trades": 70, "taker_buy_quote": 3495.905892}, {"ts": 1775084160000, "open": 0.02281, "high": 0.02284, "low": 0.02277, "close": 0.02281, "volume": 127064.4, "quote_volume": 2897.881432, "trades": 43, "taker_buy_quote": 2023.081737}, {"ts": 1775084220000, "open": 0.02283, "high": 0.02286, "low": 0.02278, "close": 0.02283, "volume": 252403.7, "quote_volume": 5754.126209, "trades": 43, "taker_buy_quote": 1673.900972}, {"ts": 1775084280000, "open": 0.02283, "high": 0.02291, "low": 0.02283, "close": 0.02289, "volume": 191840.6, "quote_volume": 4385.251695, "trades": 48, "taker_buy_quote": 3813.968765}, {"ts": 1775084340000, "open": 0.02289, "high": 0.0229, "low": 0.0228, "close": 0.02284, "volume": 143702.3, "quote_volume": 3281.705369, "trades": 48, "taker_buy_quote": 1488.159135}, {"ts": 1775084400000, "open": 0.02283, "high": 0.0229, "low": 0.02269, "close": 0.02288, "volume": 494124.8, "quote_volume": 11262.913794, "trades": 142, "taker_buy_quote": 7362.709706}, {"ts": 1775084460000, "open": 0.02285, "high": 0.02292, "low": 0.02285, "close": 0.02287, "volume": 175688.0, "quote_volume": 4020.539079, "trades": 53, "taker_buy_quote": 2534.091005}, {"ts": 1775084520000, "open": 0.02287, "high": 0.023, "low": 0.02284, "close": 0.02299, "volume": 211380.6, "quote_volume": 4839.667156, "trades": 62, "taker_buy_quote": 2402.599036}, {"ts": 1775084580000, "open": 0.02299, "high": 0.02306, "low": 0.02297, "close": 0.02303, "volume": 205363.5, "quote_volume": 4726.891238, "trades": 70, "taker_buy_quote": 1930.787556}, {"ts": 1775084640000, "open": 0.023, "high": 0.02311, "low": 0.023, "close": 0.02311, "volume": 139828.7, "quote_volume": 3223.971332, "trades": 91, "taker_buy_quote": 2372.002381}, {"ts": 1775084700000, "open": 0.02308, "high": 0.02367, "low": 0.02307, "close": 0.02366, "volume": 2233715.1, "quote_volume": 52257.592189, "trades": 640, "taker_buy_quote": 28976.087422}, {"ts": 1775084760000, "open": 0.02363, "high": 0.02368, "low": 0.02343, "close": 0.02352, "volume": 1859670.3, "quote_volume": 43823.909436, "trades": 337, "taker_buy_quote": 13475.657452}, {"ts": 1775084820000, "open": 0.0235, "high": 0.02375, "low": 0.02344, "close": 0.02373, "volume": 504187.5, "quote_volume": 11890.995277, "trades": 116, "taker_buy_quote": 7561.79226}, {"ts": 1775084880000, "open": 0.02368, "high": 0.02369, "low": 0.02328, "close": 0.02343, "volume": 617979.8, "quote_volume": 14504.189494, "trades": 153, "taker_buy_quote": 5860.801849}, {"ts": 1775084940000, "open": 0.02342, "high": 0.0237, "low": 0.02339, "close": 0.02352, "volume": 1381869.2, "quote_volume": 32550.712973, "trades": 315, "taker_buy_quote": 19167.030418}, {"ts": 1775085000000, "open": 0.02357, "high": 0.02381, "low": 0.02351, "close": 0.02381, "volume": 922569.0, "quote_volume": 21796.52929, "trades": 235, "taker_buy_quote": 14476.105649}, {"ts": 1775085060000, "open": 0.02381, "high": 0.02395, "low": 0.02375, "close": 0.02394, "volume": 828264.2, "quote_volume": 19755.523954, "trades": 275, "taker_buy_quote": 8502.562641}, {"ts": 1775085120000, "open": 0.02395, "high": 0.02444, "low": 0.02395, "close": 0.02431, "volume": 1073701.3, "quote_volume": 25991.057573, "trades": 353, "taker_buy_quote": 11062.492401}, {"ts": 1775085180000, "open": 0.02426, "high": 0.02442, "low": 0.02423, "close": 0.02438, "volume": 713816.1, "quote_volume": 17351.580575, "trades": 248, "taker_buy_quote": 7590.70762}, {"ts": 1775085240000, "open": 0.02442, "high": 0.02533, "low": 0.02436, "close": 0.02533, "volume": 1843705.7, "quote_volume": 45848.395084, "trades": 544, "taker_buy_quote": 25196.00531}, {"ts": 1775085300000, "open": 0.02533, "high": 0.02625, "low": 0.02478, "close": 0.02497, "volume": 5379768.5, "quote_volume": 136751.743644, "trades": 1426, "taker_buy_quote": 66485.424543}, {"ts": 1775085360000, "open": 0.02501, "high": 0.02512, "low": 0.02476, "close": 0.02492, "volume": 2185174.3, "quote_volume": 54539.593372, "trades": 810, "taker_buy_quote": 23682.056903}, {"ts": 1775085420000, "open": 0.02481, "high": 0.02504, "low": 0.02389, "close": 0.02394, "volume": 5494527.6, "quote_volume": 134295.278158, "trades": 1114, "taker_buy_quote": 60518.760819}, {"ts": 1775085480000, "open": 0.02389, "high": 0.02407, "low": 0.02357, "close": 0.02372, "volume": 3481804.7, "quote_volume": 82976.210652, "trades": 859, "taker_buy_quote": 49438.045388}, {"ts": 1775085540000, "open": 0.0237, "high": 0.02388, "low": 0.02363, "close": 0.02384, "volume": 1025515.8, "quote_volume": 24330.964506, "trades": 173, "taker_buy_quote": 14177.421152}, {"ts": 1775085600000, "open": 0.02388, "high": 0.024, "low": 0.0237, "close": 0.02385, "volume": 1193155.8, "quote_volume": 28456.906419, "trades": 333, "taker_buy_quote": 15003.326838}, {"ts": 1775085660000, "open": 0.02386, "high": 0.02404, "low": 0.02378, "close": 0.02403, "volume": 561766.9, "quote_volume": 13469.95851, "trades": 112, "taker_buy_quote": 10794.187637}, {"ts": 1775085720000, "open": 0.02397, "high": 0.02403, "low": 0.02385, "close": 0.02388, "volume": 808186.3, "quote_volume": 19354.42952, "trades": 163, "taker_buy_quote": 11979.577303}, {"ts": 1775085780000, "open": 0.02392, "high": 0.02403, "low": 0.02381, "close": 0.02398, "volume": 627409.3, "quote_volume": 15020.48887, "trades": 124, "taker_buy_quote": 9118.425563}, {"ts": 1775085840000, "open": 0.02394, "high": 0.02403, "low": 0.02389, "close": 0.0239, "volume": 211433.9, "quote_volume": 5065.434631, "trades": 72, "taker_buy_quote": 2750.712341}, {"ts": 1775085900000, "open": 0.02385, "high": 0.02395, "low": 0.02369, "close": 0.02382, "volume": 493335.7, "quote_volume": 11760.684192, "trades": 163, "taker_buy_quote": 6557.041854}, {"ts": 1775085960000, "open": 0.02381, "high": 0.02385, "low": 0.0237, "close": 0.02374, "volume": 383776.1, "quote_volume": 9118.936364, "trades": 93, "taker_buy_quote": 4055.056005}, {"ts": 1775086020000, "open": 0.02378, "high": 0.02378, "low": 0.0236, "close": 0.02377, "volume": 507378.2, "quote_volume": 12014.132359, "trades": 135, "taker_buy_quote": 5154.071543}, {"ts": 1775086080000, "open": 0.02377, "high": 0.0238, "low": 0.0237, "close": 0.02371, "volume": 183144.3, "quote_volume": 4347.528546, "trades": 56, "taker_buy_quote": 3206.011827}, {"ts": 1775086140000, "open": 0.02371, "high": 0.02377, "low": 0.02361, "close": 0.0237, "volume": 291697.7, "quote_volume": 6903.782492, "trades": 145, "taker_buy_quote": 4560.343972}, {"ts": 1775086200000, "open": 0.02365, "high": 0.02369, "low": 0.02336, "close": 0.02346, "volume": 836366.8, "quote_volume": 19656.973776, "trades": 138, "taker_buy_quote": 5903.935731}, {"ts": 1775086260000, "open": 0.02341, "high": 0.02343, "low": 0.02314, "close": 0.02323, "volume": 1176075.2, "quote_volume": 27347.37081, "trades": 229, "taker_buy_quote": 10295.751121}, {"ts": 1775086320000, "open": 0.02324, "high": 0.02338, "low": 0.02322, "close": 0.02326, "volume": 782670.4, "quote_volume": 18227.376999, "trades": 187, "taker_buy_quote": 10280.384575}, {"ts": 1775086380000, "open": 0.02328, "high": 0.02333, "low": 0.02315, "close": 0.02317, "volume": 387471.3, "quote_volume": 9012.571234, "trades": 67, "taker_buy_quote": 5332.324264}, {"ts": 1775086440000, "open": 0.02315, "high": 0.02322, "low": 0.02308, "close": 0.02311, "volume": 349679.2, "quote_volume": 8093.100296, "trades": 71, "taker_buy_quote": 3842.161007}, {"ts": 1775086500000, "open": 0.0231, "high": 0.02311, "low": 0.023, "close": 0.02309, "volume": 598629.9, "quote_volume": 13800.264851, "trades": 106, "taker_buy_quote": 6263.183325}, {"ts": 1775086560000, "open": 0.02306, "high": 0.0231, "low": 0.0229, "close": 0.02309, "volume": 1311314.5, "quote_volume": 30132.949076, "trades": 220, "taker_buy_quote": 12530.771579}, {"ts": 1775086620000, "open": 0.02308, "high": 0.0231, "low": 0.02303, "close": 0.02308, "volume": 197461.0, "quote_volume": 4553.56763, "trades": 50, "taker_buy_quote": 1148.268624}, {"ts": 1775086680000, "open": 0.02304, "high": 0.02311, "low": 0.023, "close": 0.0231, "volume": 336704.5, "quote_volume": 7763.809315, "trades": 71, "taker_buy_quote": 5191.543852}, {"ts": 1775086740000, "open": 0.02308, "high": 0.02317, "low": 0.02308, "close": 0.02317, "volume": 76992.8, "quote_volume": 1779.888059, "trades": 24, "taker_buy_quote": 1443.839801}, {"ts": 1775086800000, "open": 0.0231, "high": 0.02314, "low": 0.02297, "close": 0.02299, "volume": 93599.7, "quote_volume": 2159.959409, "trades": 36, "taker_buy_quote": 283.410683}, {"ts": 1775086860000, "open": 0.02299, "high": 0.02301, "low": 0.0229, "close": 0.02292, "volume": 228048.9, "quote_volume": 5230.458107, "trades": 84, "taker_buy_quote": 993.357217}, {"ts": 1775086920000, "open": 0.02292, "high": 0.02297, "low": 0.02272, "close": 0.02291, "volume": 720127.4, "quote_volume": 16432.064567, "trades": 224, "taker_buy_quote": 10277.251623}, {"ts": 1775086980000, "open": 0.02291, "high": 0.02304, "low": 0.02291, "close": 0.02303, "volume": 156147.5, "quote_volume": 3586.187739, "trades": 48, "taker_buy_quote": 2067.137666}, {"ts": 1775087040000, "open": 0.02306, "high": 0.02319, "low": 0.02301, "close": 0.02306, "volume": 548002.2, "quote_volume": 12654.325891, "trades": 123, "taker_buy_quote": 4224.165421}, {"ts": 1775087100000, "open": 0.02305, "high": 0.02305, "low": 0.02294, "close": 0.02297, "volume": 95115.9, "quote_volume": 2186.039459, "trades": 40, "taker_buy_quote": 652.823166}, {"ts": 1775087160000, "open": 0.02299, "high": 0.02306, "low": 0.02299, "close": 0.02303, "volume": 47820.6, "quote_volume": 1101.062617, "trades": 17, "taker_buy_quote": 1093.897303}, {"ts": 1775087220000, "open": 0.02299, "high": 0.02317, "low": 0.02299, "close": 0.0231, "volume": 214001.1, "quote_volume": 4938.262796, "trades": 45, "taker_buy_quote": 2026.020033}, {"ts": 1775087280000, "open": 0.02312, "high": 0.02315, "low": 0.02301, "close": 0.02314, "volume": 604281.1, "quote_volume": 13940.465636, "trades": 130, "taker_buy_quote": 5712.699391}, {"ts": 1775087340000, "open": 0.0231, "high": 0.0233, "low": 0.0231, "close": 0.02322, "volume": 501590.4, "quote_volume": 11643.441293, "trades": 105, "taker_buy_quote": 6580.412448}, {"ts": 1775087400000, "open": 0.02317, "high": 0.02325, "low": 0.02317, "close": 0.02323, "volume": 108649.6, "quote_volume": 2519.85612, "trades": 23, "taker_buy_quote": 2421.76109}, {"ts": 1775087460000, "open": 0.02323, "high": 0.02328, "low": 0.02313, "close": 0.02323, "volume": 425609.9, "quote_volume": 9881.255451, "trades": 79, "taker_buy_quote": 6557.0034}, {"ts": 1775087520000, "open": 0.02326, "high": 0.02326, "low": 0.023, "close": 0.02303, "volume": 420684.8, "quote_volume": 9718.354378, "trades": 109, "taker_buy_quote": 2897.426437}, {"ts": 1775087580000, "open": 0.02301, "high": 0.02309, "low": 0.02299, "close": 0.02309, "volume": 245704.5, "quote_volume": 5659.059259, "trades": 54, "taker_buy_quote": 4861.503953}, {"ts": 1775087640000, "open": 0.02307, "high": 0.02329, "low": 0.02307, "close": 0.02317, "volume": 353078.9, "quote_volume": 8190.625812, "trades": 101, "taker_buy_quote": 5062.499493}, {"ts": 1775087700000, "open": 0.02318, "high": 0.02335, "low": 0.02318, "close": 0.02328, "volume": 1172082.2, "quote_volume": 27277.009428, "trades": 178, "taker_buy_quote": 20824.146037}, {"ts": 1775087760000, "open": 0.02327, "high": 0.02329, "low": 0.02322, "close": 0.02327, "volume": 93268.9, "quote_volume": 2168.925358, "trades": 38, "taker_buy_quote": 1662.968149}, {"ts": 1775087820000, "open": 0.02327, "high": 0.02328, "low": 0.02318, "close": 0.0232, "volume": 345559.8, "quote_volume": 8029.13102, "trades": 79, "taker_buy_quote": 2997.270161}, {"ts": 1775087880000, "open": 0.0232, "high": 0.02325, "low": 0.02317, "close": 0.02324, "volume": 161790.0, "quote_volume": 3753.408399, "trades": 34, "taker_buy_quote": 1798.860365}, {"ts": 1775087940000, "open": 0.02323, "high": 0.02328, "low": 0.02307, "close": 0.02312, "volume": 391278.1, "quote_volume": 9068.266167, "trades": 95, "taker_buy_quote": 3811.734925}, {"ts": 1775088000000, "open": 0.02309, "high": 0.02385, "low": 0.02298, "close": 0.02355, "volume": 5662451.3, "quote_volume": 132632.213757, "trades": 1237, "taker_buy_quote": 75848.830104}, {"ts": 1775088060000, "open": 0.02352, "high": 0.0241, "low": 0.02351, "close": 0.02396, "volume": 2940647.4, "quote_volume": 70116.492256, "trades": 823, "taker_buy_quote": 40062.421099}, {"ts": 1775088120000, "open": 0.02397, "high": 0.02397, "low": 0.02343, "close": 0.02358, "volume": 1233824.7, "quote_volume": 29215.504972, "trades": 346, "taker_buy_quote": 11171.544648}, {"ts": 1775088180000, "open": 0.02352, "high": 0.02368, "low": 0.02339, "close": 0.0235, "volume": 1168670.5, "quote_volume": 27533.32491, "trades": 423, "taker_buy_quote": 14683.819235}, {"ts": 1775088240000, "open": 0.02348, "high": 0.02357, "low": 0.02239, "close": 0.02259, "volume": 3426618.6, "quote_volume": 77965.324356, "trades": 923, "taker_buy_quote": 29002.424851}, {"ts": 1775088300000, "open": 0.0226, "high": 0.02284, "low": 0.02255, "close": 0.02268, "volume": 1605161.1, "quote_volume": 36373.866228, "trades": 349, "taker_buy_quote": 16940.230286}, {"ts": 1775088360000, "open": 0.0227, "high": 0.02284, "low": 0.02262, "close": 0.02264, "volume": 416968.3, "quote_volume": 9471.306287, "trades": 73, "taker_buy_quote": 6790.786612}, {"ts": 1775088420000, "open": 0.02269, "high": 0.02297, "low": 0.02268, "close": 0.02297, "volume": 657552.3, "quote_volume": 15016.087596, "trades": 155, "taker_buy_quote": 8769.513823}, {"ts": 1775088480000, "open": 0.02297, "high": 0.02314, "low": 0.02291, "close": 0.02314, "volume": 665851.9, "quote_volume": 15333.304797, "trades": 242, "taker_buy_quote": 10714.582651}, {"ts": 1775088540000, "open": 0.02314, "high": 0.02317, "low": 0.02286, "close": 0.02288, "volume": 234169.1, "quote_volume": 5383.124689, "trades": 75, "taker_buy_quote": 1654.498141}, {"ts": 1775088600000, "open": 0.02291, "high": 0.02335, "low": 0.02285, "close": 0.02331, "volume": 752901.3, "quote_volume": 17412.536896, "trades": 192, "taker_buy_quote": 11749.560249}, {"ts": 1775088660000, "open": 0.02326, "high": 0.02354, "low": 0.02304, "close": 0.02305, "volume": 508600.3, "quote_volume": 11863.802665, "trades": 162, "taker_buy_quote": 5777.809428}, {"ts": 1775088720000, "open": 0.02307, "high": 0.02315, "low": 0.02299, "close": 0.02307, "volume": 118541.5, "quote_volume": 2733.832178, "trades": 56, "taker_buy_quote": 1341.407971}, {"ts": 1775088780000, "open": 0.02311, "high": 0.02311, "low": 0.02292, "close": 0.02296, "volume": 329174.3, "quote_volume": 7582.645428, "trades": 102, "taker_buy_quote": 3025.037124}, {"ts": 1775088840000, "open": 0.02294, "high": 0.02334, "low": 0.02292, "close": 0.0232, "volume": 682220.2, "quote_volume": 15775.700936, "trades": 230, "taker_buy_quote": 7929.313523}, {"ts": 1775088900000, "open": 0.02321, "high": 0.025, "low": 0.0231, "close": 0.0235, "volume": 2495694.2, "quote_volume": 58775.013395, "trades": 948, "taker_buy_quote": 38022.065022}, {"ts": 1775088960000, "open": 0.02351, "high": 0.02365, "low": 0.02334, "close": 0.02342, "volume": 925005.9, "quote_volume": 21741.676492, "trades": 378, "taker_buy_quote": 12449.41148}, {"ts": 1775089020000, "open": 0.02341, "high": 0.02341, "low": 0.02312, "close": 0.02314, "volume": 255524.0, "quote_volume": 5950.202498, "trades": 103, "taker_buy_quote": 3045.473099}, {"ts": 1775089080000, "open": 0.02317, "high": 0.02321, "low": 0.02297, "close": 0.02315, "volume": 731913.4, "quote_volume": 16880.553318, "trades": 390, "taker_buy_quote": 11706.501391}, {"ts": 1775089140000, "open": 0.02311, "high": 0.02317, "low": 0.02302, "close": 0.02303, "volume": 348722.0, "quote_volume": 8050.095607, "trades": 89, "taker_buy_quote": 3343.494978}, {"ts": 1775089200000, "open": 0.02304, "high": 0.02326, "low": 0.02304, "close": 0.02312, "volume": 256816.0, "quote_volume": 5936.242834, "trades": 99, "taker_buy_quote": 5707.625809}, {"ts": 1775089260000, "open": 0.02307, "high": 0.02338, "low": 0.02303, "close": 0.02337, "volume": 419671.5, "quote_volume": 9720.44149, "trades": 133, "taker_buy_quote": 7210.767785}, {"ts": 1775089320000, "open": 0.02335, "high": 0.02341, "low": 0.02313, "close": 0.02315, "volume": 648924.5, "quote_volume": 15110.446162, "trades": 181, "taker_buy_quote": 6813.994196}, {"ts": 1775089380000, "open": 0.02315, "high": 0.02326, "low": 0.02302, "close": 0.02315, "volume": 562268.6, "quote_volume": 13015.536901, "trades": 161, "taker_buy_quote": 6535.095786}, {"ts": 1775089440000, "open": 0.02313, "high": 0.02322, "low": 0.02308, "close": 0.0232, "volume": 255201.4, "quote_volume": 5903.103909, "trades": 92, "taker_buy_quote": 5035.991123}, {"ts": 1775089500000, "open": 0.02319, "high": 0.02337, "low": 0.02316, "close": 0.02337, "volume": 295181.7, "quote_volume": 6864.624213, "trades": 98, "taker_buy_quote": 5195.53976}, {"ts": 1775089560000, "open": 0.02334, "high": 0.02344, "low": 0.02315, "close": 0.0232, "volume": 594119.4, "quote_volume": 13832.013933, "trades": 145, "taker_buy_quote": 5395.338324}, {"ts": 1775089620000, "open": 0.02323, "high": 0.0233, "low": 0.02322, "close": 0.02326, "volume": 80215.1, "quote_volume": 1865.446735, "trades": 38, "taker_buy_quote": 1416.444141}, {"ts": 1775089680000, "open": 0.02324, "high": 0.0233, "low": 0.02316, "close": 0.02322, "volume": 541692.9, "quote_volume": 12583.922151, "trades": 138, "taker_buy_quote": 7438.870391}, {"ts": 1775089740000, "open": 0.02318, "high": 0.02326, "low": 0.02314, "close": 0.02323, "volume": 387282.5, "quote_volume": 8981.820282, "trades": 134, "taker_buy_quote": 3901.901611}, {"ts": 1775089800000, "open": 0.02323, "high": 0.02324, "low": 0.02314, "close": 0.0232, "volume": 192767.1, "quote_volume": 4470.190296, "trades": 76, "taker_buy_quote": 2864.494619}, {"ts": 1775089860000, "open": 0.02321, "high": 0.02368, "low": 0.02318, "close": 0.02366, "volume": 1713548.8, "quote_volume": 40177.030182, "trades": 392, "taker_buy_quote": 22657.515726}, {"ts": 1775089920000, "open": 0.02366, "high": 0.0238, "low": 0.02339, "close": 0.02343, "volume": 1142914.4, "quote_volume": 26941.980005, "trades": 289, "taker_buy_quote": 10107.511526}, {"ts": 1775089980000, "open": 0.02342, "high": 0.02354, "low": 0.02302, "close": 0.02316, "volume": 847423.2, "quote_volume": 19676.132508, "trades": 223, "taker_buy_quote": 8527.26641}, {"ts": 1775090040000, "open": 0.02313, "high": 0.02325, "low": 0.02305, "close": 0.02317, "volume": 658745.4, "quote_volume": 15237.337925, "trades": 183, "taker_buy_quote": 9230.553756}, {"ts": 1775090100000, "open": 0.02313, "high": 0.02319, "low": 0.02309, "close": 0.02315, "volume": 574997.6, "quote_volume": 13303.244104, "trades": 139, "taker_buy_quote": 8674.732309}, {"ts": 1775090160000, "open": 0.02313, "high": 0.02326, "low": 0.02313, "close": 0.02326, "volume": 362167.6, "quote_volume": 8400.984572, "trades": 91, "taker_buy_quote": 5712.83752}, {"ts": 1775090220000, "open": 0.0232, "high": 0.0232, "low": 0.02305, "close": 0.0231, "volume": 240872.5, "quote_volume": 5570.613775, "trades": 66, "taker_buy_quote": 2352.30967}, {"ts": 1775090280000, "open": 0.02307, "high": 0.0231, "low": 0.02302, "close": 0.02305, "volume": 274587.5, "quote_volume": 6329.404055, "trades": 98, "taker_buy_quote": 3571.970373}, {"ts": 1775090340000, "open": 0.02305, "high": 0.02332, "low": 0.02304, "close": 0.02327, "volume": 728985.1, "quote_volume": 16878.56931, "trades": 253, "taker_buy_quote": 8915.004306}, {"ts": 1775090400000, "open": 0.02328, "high": 0.02338, "low": 0.02316, "close": 0.02323, "volume": 578127.9, "quote_volume": 13460.9399, "trades": 123, "taker_buy_quote": 10932.015892}, {"ts": 1775090460000, "open": 0.02323, "high": 0.02334, "low": 0.02321, "close": 0.02327, "volume": 214655.5, "quote_volume": 4999.06629, "trades": 70, "taker_buy_quote": 4446.500413}, {"ts": 1775090520000, "open": 0.02327, "high": 0.02333, "low": 0.02322, "close": 0.02331, "volume": 363078.0, "quote_volume": 8449.189496, "trades": 90, "taker_buy_quote": 6213.660994}, {"ts": 1775090580000, "open": 0.02329, "high": 0.0234, "low": 0.02322, "close": 0.02327, "volume": 276779.3, "quote_volume": 6450.620419, "trades": 91, "taker_buy_quote": 3076.030586}, {"ts": 1775090640000, "open": 0.02323, "high": 0.02328, "low": 0.0232, "close": 0.02324, "volume": 256369.7, "quote_volume": 5955.18361, "trades": 61, "taker_buy_quote": 4850.602056}, {"ts": 1775090700000, "open": 0.02323, "high": 0.02325, "low": 0.02318, "close": 0.02322, "volume": 311768.8, "quote_volume": 7235.611978, "trades": 99, "taker_buy_quote": 3777.953668}, {"ts": 1775090760000, "open": 0.02319, "high": 0.02326, "low": 0.02318, "close": 0.02322, "volume": 155912.3, "quote_volume": 3619.192981, "trades": 59, "taker_buy_quote": 2616.619788}, {"ts": 1775090820000, "open": 0.02319, "high": 0.02322, "low": 0.02316, "close": 0.02319, "volume": 244716.2, "quote_volume": 5675.096574, "trades": 70, "taker_buy_quote": 3769.908057}, {"ts": 1775090880000, "open": 0.02319, "high": 0.02321, "low": 0.0231, "close": 0.02316, "volume": 214290.9, "quote_volume": 4960.203215, "trades": 56, "taker_buy_quote": 2904.700001}, {"ts": 1775090940000, "open": 0.02314, "high": 0.02325, "low": 0.02313, "close": 0.02317, "volume": 342859.7, "quote_volume": 7944.930653, "trades": 70, "taker_buy_quote": 3916.230613}, {"ts": 1775091000000, "open": 0.02317, "high": 0.02322, "low": 0.02313, "close": 0.02315, "volume": 231769.5, "quote_volume": 5368.465668, "trades": 68, "taker_buy_quote": 3379.317943}, {"ts": 1775091060000, "open": 0.02315, "high": 0.02321, "low": 0.02312, "close": 0.02321, "volume": 446185.0, "quote_volume": 10337.779252, "trades": 105, "taker_buy_quote": 7685.15922}, {"ts": 1775091120000, "open": 0.02321, "high": 0.02323, "low": 0.02316, "close": 0.02322, "volume": 203444.8, "quote_volume": 4719.735586, "trades": 52, "taker_buy_quote": 3721.7051}, {"ts": 1775091180000, "open": 0.02321, "high": 0.02326, "low": 0.02315, "close": 0.02321, "volume": 173265.4, "quote_volume": 4021.880934, "trades": 53, "taker_buy_quote": 3381.08504}, {"ts": 1775091240000, "open": 0.02321, "high": 0.02339, "low": 0.02315, "close": 0.02331, "volume": 1273072.0, "quote_volume": 29653.26163, "trades": 171, "taker_buy_quote": 25736.862361}, {"ts": 1775091300000, "open": 0.02326, "high": 0.0234, "low": 0.02324, "close": 0.02336, "volume": 266151.6, "quote_volume": 6200.787696, "trades": 66, "taker_buy_quote": 2999.591172}, {"ts": 1775091360000, "open": 0.02335, "high": 0.0234, "low": 0.02325, "close": 0.02331, "volume": 269499.8, "quote_volume": 6283.874567, "trades": 98, "taker_buy_quote": 4152.848852}, {"ts": 1775091420000, "open": 0.02331, "high": 0.02331, "low": 0.02318, "close": 0.02322, "volume": 838497.3, "quote_volume": 19504.540195, "trades": 132, "taker_buy_quote": 4028.537513}, {"ts": 1775091480000, "open": 0.0232, "high": 0.02332, "low": 0.02311, "close": 0.02326, "volume": 472950.7, "quote_volume": 10979.634144, "trades": 124, "taker_buy_quote": 6647.803307}, {"ts": 1775091540000, "open": 0.02326, "high": 0.02337, "low": 0.02318, "close": 0.02335, "volume": 833110.2, "quote_volume": 19394.350164, "trades": 185, "taker_buy_quote": 13778.803705}, {"ts": 1775091600000, "open": 0.0233, "high": 0.0233, "low": 0.02311, "close": 0.02319, "volume": 1080579.2, "quote_volume": 25082.605321, "trades": 237, "taker_buy_quote": 19475.793637}, {"ts": 1775091660000, "open": 0.02317, "high": 0.02326, "low": 0.02311, "close": 0.02326, "volume": 300447.6, "quote_volume": 6970.721749, "trades": 73, "taker_buy_quote": 5552.590574}, {"ts": 1775091720000, "open": 0.0233, "high": 0.02335, "low": 0.0232, "close": 0.0232, "volume": 405407.5, "quote_volume": 9435.551982, "trades": 94, "taker_buy_quote": 6367.796784}, {"ts": 1775091780000, "open": 0.0232, "high": 0.02321, "low": 0.02303, "close": 0.02309, "volume": 289736.2, "quote_volume": 6691.411099, "trades": 75, "taker_buy_quote": 4262.502131}, {"ts": 1775091840000, "open": 0.02307, "high": 0.0233, "low": 0.02304, "close": 0.0233, "volume": 1265792.7, "quote_volume": 29334.43988, "trades": 145, "taker_buy_quote": 26589.601213}, {"ts": 1775091900000, "open": 0.02327, "high": 0.02328, "low": 0.02314, "close": 0.02315, "volume": 636142.4, "quote_volume": 14759.775706, "trades": 121, "taker_buy_quote": 4184.398401}, {"ts": 1775091960000, "open": 0.02314, "high": 0.02323, "low": 0.02314, "close": 0.02321, "volume": 295231.9, "quote_volume": 6846.866398, "trades": 74, "taker_buy_quote": 6450.367964}, {"ts": 1775092020000, "open": 0.0232, "high": 0.02332, "low": 0.0232, "close": 0.02327, "volume": 492121.4, "quote_volume": 11449.890084, "trades": 141, "taker_buy_quote": 9305.320536}, {"ts": 1775092080000, "open": 0.02327, "high": 0.02343, "low": 0.02326, "close": 0.02339, "volume": 1345166.2, "quote_volume": 31417.825134, "trades": 189, "taker_buy_quote": 27357.418677}, {"ts": 1775092140000, "open": 0.02341, "high": 0.02341, "low": 0.02277, "close": 0.02277, "volume": 1247470.6, "quote_volume": 28806.203104, "trades": 223, "taker_buy_quote": 7357.152907}, {"ts": 1775092200000, "open": 0.02282, "high": 0.02288, "low": 0.02259, "close": 0.02264, "volume": 757922.2, "quote_volume": 17214.592359, "trades": 125, "taker_buy_quote": 5457.680653}, {"ts": 1775092260000, "open": 0.02264, "high": 0.02264, "low": 0.02237, "close": 0.02239, "volume": 659317.1, "quote_volume": 14825.29557, "trades": 212, "taker_buy_quote": 5675.107606}, {"ts": 1775092320000, "open": 0.02236, "high": 0.02236, "low": 0.02207, "close": 0.02212, "volume": 841882.4, "quote_volume": 18671.570383, "trades": 199, "taker_buy_quote": 8573.964194}, {"ts": 1775092380000, "open": 0.02209, "high": 0.02221, "low": 0.02183, "close": 0.02185, "volume": 1291084.8, "quote_volume": 28397.107572, "trades": 279, "taker_buy_quote": 5692.52223}, {"ts": 1775092440000, "open": 0.02184, "high": 0.02196, "low": 0.02182, "close": 0.0219, "volume": 610644.3, "quote_volume": 13359.880018, "trades": 182, "taker_buy_quote": 6832.146309}, {"ts": 1775092500000, "open": 0.0219, "high": 0.02198, "low": 0.02187, "close": 0.02197, "volume": 403627.3, "quote_volume": 8847.453349, "trades": 123, "taker_buy_quote": 4235.219731}, {"ts": 1775092560000, "open": 0.02194, "high": 0.02197, "low": 0.02174, "close": 0.02178, "volume": 478739.6, "quote_volume": 10452.237413, "trades": 155, "taker_buy_quote": 6187.401591}, {"ts": 1775092620000, "open": 0.0218, "high": 0.0219, "low": 0.02179, "close": 0.0219, "volume": 331951.0, "quote_volume": 7256.015322, "trades": 85, "taker_buy_quote": 4714.233277}, {"ts": 1775092680000, "open": 0.0219, "high": 0.02193, "low": 0.02187, "close": 0.02191, "volume": 84139.8, "quote_volume": 1842.680983, "trades": 42, "taker_buy_quote": 1433.378323}, {"ts": 1775092740000, "open": 0.02185, "high": 0.02187, "low": 0.02174, "close": 0.02187, "volume": 395487.0, "quote_volume": 8633.363621, "trades": 103, "taker_buy_quote": 2072.514951}, {"ts": 1775092800000, "open": 0.02187, "high": 0.02194, "low": 0.02182, "close": 0.02194, "volume": 209730.9, "quote_volume": 4587.244445, "trades": 80, "taker_buy_quote": 4316.475508}, {"ts": 1775092860000, "open": 0.0219, "high": 0.022, "low": 0.0219, "close": 0.022, "volume": 93806.5, "quote_volume": 2060.569535, "trades": 38, "taker_buy_quote": 1941.186695}, {"ts": 1775092920000, "open": 0.02199, "high": 0.02205, "low": 0.02194, "close": 0.02196, "volume": 205936.3, "quote_volume": 4529.32255, "trades": 65, "taker_buy_quote": 2403.29095}, {"ts": 1775092980000, "open": 0.02192, "high": 0.02196, "low": 0.0217, "close": 0.02188, "volume": 805357.8, "quote_volume": 17560.157887, "trades": 131, "taker_buy_quote": 6818.50276}, {"ts": 1775093040000, "open": 0.02186, "high": 0.02192, "low": 0.02178, "close": 0.02178, "volume": 648514.5, "quote_volume": 14148.424377, "trades": 74, "taker_buy_quote": 11070.354123}, {"ts": 1775093100000, "open": 0.02176, "high": 0.02178, "low": 0.02153, "close": 0.02154, "volume": 437802.4, "quote_volume": 9478.916983, "trades": 102, "taker_buy_quote": 3095.52197}, {"ts": 1775093160000, "open": 0.02152, "high": 0.02159, "low": 0.02147, "close": 0.02156, "volume": 571836.6, "quote_volume": 12304.035644, "trades": 125, "taker_buy_quote": 7594.842047}, {"ts": 1775093220000, "open": 0.02156, "high": 0.02161, "low": 0.02151, "close": 0.02161, "volume": 254908.9, "quote_volume": 5498.111012, "trades": 54, "taker_buy_quote": 5070.946852}, {"ts": 1775093280000, "open": 0.02161, "high": 0.02164, "low": 0.0216, "close": 0.02162, "volume": 27002.2, "quote_volume": 583.594773, "trades": 15, "taker_buy_quote": 432.238333}, {"ts": 1775093340000, "open": 0.0216, "high": 0.02163, "low": 0.02153, "close": 0.02158, "volume": 418623.6, "quote_volume": 9027.064523, "trades": 55, "taker_buy_quote": 718.619036}, {"ts": 1775093400000, "open": 0.02158, "high": 0.02158, "low": 0.02136, "close": 0.02146, "volume": 958131.0, "quote_volume": 20533.490205, "trades": 144, "taker_buy_quote": 3019.715495}, {"ts": 1775093460000, "open": 0.02147, "high": 0.02151, "low": 0.02142, "close": 0.02147, "volume": 399045.2, "quote_volume": 8562.342809, "trades": 94, "taker_buy_quote": 6239.68716}, {"ts": 1775093520000, "open": 0.02146, "high": 0.02149, "low": 0.02139, "close": 0.02149, "volume": 205095.5, "quote_volume": 4400.005325, "trades": 42, "taker_buy_quote": 2893.542687}, {"ts": 1775093580000, "open": 0.02149, "high": 0.02162, "low": 0.02149, "close": 0.02157, "volume": 391121.1, "quote_volume": 8432.706953, "trades": 71, "taker_buy_quote": 7840.251387}, {"ts": 1775093640000, "open": 0.02157, "high": 0.02161, "low": 0.02154, "close": 0.02156, "volume": 26809.1, "quote_volume": 578.283627, "trades": 25, "taker_buy_quote": 281.947363}, {"ts": 1775093700000, "open": 0.02158, "high": 0.02164, "low": 0.02156, "close": 0.02164, "volume": 146384.0, "quote_volume": 3163.374383, "trades": 30, "taker_buy_quote": 3010.555401}, {"ts": 1775093760000, "open": 0.02163, "high": 0.0217, "low": 0.02161, "close": 0.02168, "volume": 117304.6, "quote_volume": 2538.093936, "trades": 36, "taker_buy_quote": 432.898793}, {"ts": 1775093820000, "open": 0.02165, "high": 0.02176, "low": 0.02164, "close": 0.02167, "volume": 233990.7, "quote_volume": 5072.398082, "trades": 58, "taker_buy_quote": 2678.039022}, {"ts": 1775093880000, "open": 0.02166, "high": 0.02168, "low": 0.02162, "close": 0.02168, "volume": 112167.1, "quote_volume": 2428.530932, "trades": 23, "taker_buy_quote": 2229.947246}, {"ts": 1775093940000, "open": 0.02166, "high": 0.02171, "low": 0.02166, "close": 0.02171, "volume": 224946.8, "quote_volume": 4879.469556, "trades": 48, "taker_buy_quote": 2498.401355}, {"ts": 1775094000000, "open": 0.02167, "high": 0.02167, "low": 0.02158, "close": 0.02159, "volume": 74663.3, "quote_volume": 1616.186108, "trades": 38, "taker_buy_quote": 840.370241}, {"ts": 1775094060000, "open": 0.02155, "high": 0.02164, "low": 0.02152, "close": 0.02158, "volume": 283319.5, "quote_volume": 6109.70719, "trades": 57, "taker_buy_quote": 4790.998064}, {"ts": 1775094120000, "open": 0.02158, "high": 0.02158, "low": 0.02143, "close": 0.0215, "volume": 226912.0, "quote_volume": 4881.156258, "trades": 44, "taker_buy_quote": 971.167446}, {"ts": 1775094180000, "open": 0.02151, "high": 0.02151, "low": 0.02139, "close": 0.0214, "volume": 146219.2, "quote_volume": 3135.193546, "trades": 51, "taker_buy_quote": 2242.859896}, {"ts": 1775094240000, "open": 0.02141, "high": 0.02146, "low": 0.02136, "close": 0.02136, "volume": 47163.4, "quote_volume": 1009.758101, "trades": 25, "taker_buy_quote": 450.243116}, {"ts": 1775094300000, "open": 0.02139, "high": 0.02151, "low": 0.02132, "close": 0.02151, "volume": 217539.8, "quote_volume": 4654.780727, "trades": 76, "taker_buy_quote": 3134.014272}, {"ts": 1775094360000, "open": 0.02148, "high": 0.02155, "low": 0.02148, "close": 0.02152, "volume": 83790.4, "quote_volume": 1802.473375, "trades": 28, "taker_buy_quote": 1292.845322}, {"ts": 1775094420000, "open": 0.02149, "high": 0.02163, "low": 0.02147, "close": 0.02163, "volume": 471999.2, "quote_volume": 10162.805882, "trades": 76, "taker_buy_quote": 8907.741534}, {"ts": 1775094480000, "open": 0.0216, "high": 0.02167, "low": 0.0216, "close": 0.02167, "volume": 96490.6, "quote_volume": 2087.177498, "trades": 47, "taker_buy_quote": 1715.814568}, {"ts": 1775094540000, "open": 0.02167, "high": 0.0217, "low": 0.02162, "close": 0.02166, "volume": 285954.7, "quote_volume": 6202.734274, "trades": 42, "taker_buy_quote": 4160.199019}, {"ts": 1775094600000, "open": 0.02164, "high": 0.02177, "low": 0.02162, "close": 0.02177, "volume": 99626.1, "quote_volume": 2160.648623, "trades": 46, "taker_buy_quote": 1342.102335}, {"ts": 1775094660000, "open": 0.02176, "high": 0.02179, "low": 0.02169, "close": 0.02178, "volume": 170215.2, "quote_volume": 3700.465427, "trades": 56, "taker_buy_quote": 2351.556521}, {"ts": 1775094720000, "open": 0.02177, "high": 0.0218, "low": 0.02175, "close": 0.02175, "volume": 184676.4, "quote_volume": 4022.088101, "trades": 48, "taker_buy_quote": 3534.342595}, {"ts": 1775094780000, "open": 0.02175, "high": 0.02182, "low": 0.02175, "close": 0.02179, "volume": 103407.9, "quote_volume": 2253.738646, "trades": 45, "taker_buy_quote": 1165.214168}, {"ts": 1775094840000, "open": 0.02177, "high": 0.02183, "low": 0.02177, "close": 0.02183, "volume": 235740.6, "quote_volume": 5138.629737, "trades": 33, "taker_buy_quote": 3257.558141}, {"ts": 1775094900000, "open": 0.02181, "high": 0.02188, "low": 0.02174, "close": 0.02188, "volume": 227030.7, "quote_volume": 4953.265068, "trades": 73, "taker_buy_quote": 3299.17248}, {"ts": 1775094960000, "open": 0.02186, "high": 0.02188, "low": 0.02169, "close": 0.02184, "volume": 373872.9, "quote_volume": 8145.42498, "trades": 123, "taker_buy_quote": 3812.655146}, {"ts": 1775095020000, "open": 0.02183, "high": 0.02203, "low": 0.02183, "close": 0.02201, "volume": 1290346.3, "quote_volume": 28334.474521, "trades": 180, "taker_buy_quote": 23202.141443}, {"ts": 1775095080000, "open": 0.02197, "high": 0.02201, "low": 0.02193, "close": 0.02194, "volume": 644278.0, "quote_volume": 14157.490157, "trades": 173, "taker_buy_quote": 8322.111018}, {"ts": 1775095140000, "open": 0.02194, "high": 0.02196, "low": 0.02187, "close": 0.02196, "volume": 472716.4, "quote_volume": 10366.701213, "trades": 146, "taker_buy_quote": 5984.757904}, {"ts": 1775095200000, "open": 0.02196, "high": 0.022, "low": 0.02191, "close": 0.02196, "volume": 410870.6, "quote_volume": 9020.429551, "trades": 121, "taker_buy_quote": 4143.356492}, {"ts": 1775095260000, "open": 0.02195, "high": 0.02197, "low": 0.0219, "close": 0.02195, "volume": 387685.0, "quote_volume": 8503.880821, "trades": 135, "taker_buy_quote": 7055.821048}, {"ts": 1775095320000, "open": 0.02194, "high": 0.02208, "low": 0.02191, "close": 0.02193, "volume": 1071813.9, "quote_volume": 23618.834713, "trades": 245, "taker_buy_quote": 11977.880553}, {"ts": 1775095380000, "open": 0.02191, "high": 0.02195, "low": 0.02179, "close": 0.02182, "volume": 361050.0, "quote_volume": 7895.818231, "trades": 126, "taker_buy_quote": 5721.777944}, {"ts": 1775095440000, "open": 0.02179, "high": 0.02183, "low": 0.02175, "close": 0.02178, "volume": 284692.4, "quote_volume": 6202.175662, "trades": 108, "taker_buy_quote": 4140.754842}, {"ts": 1775095500000, "open": 0.02179, "high": 0.02181, "low": 0.02176, "close": 0.02178, "volume": 133990.3, "quote_volume": 2918.446611, "trades": 65, "taker_buy_quote": 2371.856855}, {"ts": 1775095560000, "open": 0.02178, "high": 0.02184, "low": 0.02176, "close": 0.02183, "volume": 127734.9, "quote_volume": 2784.248299, "trades": 63, "taker_buy_quote": 2540.875333}, {"ts": 1775095620000, "open": 0.02181, "high": 0.02184, "low": 0.02176, "close": 0.02179, "volume": 85513.0, "quote_volume": 1863.717774, "trades": 46, "taker_buy_quote": 1594.655522}, {"ts": 1775095680000, "open": 0.02176, "high": 0.02179, "low": 0.02176, "close": 0.02179, "volume": 64166.2, "quote_volume": 1397.0334, "trades": 34, "taker_buy_quote": 1192.798918}, {"ts": 1775095740000, "open": 0.02177, "high": 0.02182, "low": 0.02177, "close": 0.02182, "volume": 35448.8, "quote_volume": 772.516467, "trades": 35, "taker_buy_quote": 675.158984}, {"ts": 1775095800000, "open": 0.0218, "high": 0.02182, "low": 0.02177, "close": 0.02181, "volume": 224506.3, "quote_volume": 4892.030774, "trades": 31, "taker_buy_quote": 2881.624824}, {"ts": 1775095860000, "open": 0.02179, "high": 0.02182, "low": 0.02178, "close": 0.02182, "volume": 42134.1, "quote_volume": 918.454391, "trades": 17, "taker_buy_quote": 810.643391}, {"ts": 1775095920000, "open": 0.02182, "high": 0.02186, "low": 0.02182, "close": 0.02186, "volume": 33106.7, "quote_volume": 723.064813, "trades": 15, "taker_buy_quote": 679.602978}, {"ts": 1775095980000, "open": 0.02184, "high": 0.02191, "low": 0.02184, "close": 0.02191, "volume": 26014.5, "quote_volume": 569.224862, "trades": 20, "taker_buy_quote": 351.625396}, {"ts": 1775096040000, "open": 0.02191, "high": 0.02201, "low": 0.02191, "close": 0.02195, "volume": 146256.7, "quote_volume": 3209.660447, "trades": 63, "taker_buy_quote": 2512.630889}, {"ts": 1775096100000, "open": 0.02192, "high": 0.02197, "low": 0.02189, "close": 0.02192, "volume": 70668.0, "quote_volume": 1548.740094, "trades": 29, "taker_buy_quote": 1172.607621}, {"ts": 1775096160000, "open": 0.02192, "high": 0.02197, "low": 0.02188, "close": 0.0219, "volume": 217937.3, "quote_volume": 4775.715846, "trades": 57, "taker_buy_quote": 1750.933222}, {"ts": 1775096220000, "open": 0.02189, "high": 0.02189, "low": 0.02177, "close": 0.02182, "volume": 91083.6, "quote_volume": 1987.895577, "trades": 36, "taker_buy_quote": 978.206095}, {"ts": 1775096280000, "open": 0.02181, "high": 0.02183, "low": 0.02176, "close": 0.02183, "volume": 132967.6, "quote_volume": 2897.542889, "trades": 39, "taker_buy_quote": 2207.226681}, {"ts": 1775096340000, "open": 0.02185, "high": 0.02187, "low": 0.02181, "close": 0.02187, "volume": 125561.1, "quote_volume": 2742.388118, "trades": 20, "taker_buy_quote": 2333.499422}, {"ts": 1775096400000, "open": 0.02185, "high": 0.02186, "low": 0.02168, "close": 0.02169, "volume": 349983.6, "quote_volume": 7604.547276, "trades": 59, "taker_buy_quote": 909.538591}, {"ts": 1775096460000, "open": 0.02168, "high": 0.0217, "low": 0.02163, "close": 0.02169, "volume": 150126.1, "quote_volume": 3252.758686, "trades": 59, "taker_buy_quote": 1761.318483}, {"ts": 1775096520000, "open": 0.02169, "high": 0.0217, "low": 0.02161, "close": 0.02162, "volume": 286425.8, "quote_volume": 6199.1562, "trades": 57, "taker_buy_quote": 2137.866085}, {"ts": 1775096580000, "open": 0.02162, "high": 0.02163, "low": 0.02154, "close": 0.02157, "volume": 177938.6, "quote_volume": 3839.80133, "trades": 37, "taker_buy_quote": 611.887239}, {"ts": 1775096640000, "open": 0.02156, "high": 0.02159, "low": 0.02153, "close": 0.02159, "volume": 23848.2, "quote_volume": 513.891702, "trades": 19, "taker_buy_quote": 319.675437}, {"ts": 1775096700000, "open": 0.02159, "high": 0.02159, "low": 0.02129, "close": 0.02137, "volume": 1151393.1, "quote_volume": 24598.496082, "trades": 167, "taker_buy_quote": 1864.211141}, {"ts": 1775096760000, "open": 0.02137, "high": 0.02147, "low": 0.02137, "close": 0.02138, "volume": 406000.7, "quote_volume": 8703.575605, "trades": 60, "taker_buy_quote": 7383.424192}, {"ts": 1775096820000, "open": 0.02141, "high": 0.02143, "low": 0.0214, "close": 0.02141, "volume": 15168.0, "quote_volume": 324.684147, "trades": 10, "taker_buy_quote": 316.832487}, {"ts": 1775096880000, "open": 0.02142, "high": 0.02143, "low": 0.02137, "close": 0.0214, "volume": 79370.9, "quote_volume": 1698.513544, "trades": 51, "taker_buy_quote": 1191.920388}, {"ts": 1775096940000, "open": 0.02141, "high": 0.02143, "low": 0.0214, "close": 0.02143, "volume": 82385.4, "quote_volume": 1763.779956, "trades": 29, "taker_buy_quote": 1148.27355}, {"ts": 1775097000000, "open": 0.02144, "high": 0.02144, "low": 0.02138, "close": 0.0214, "volume": 82476.9, "quote_volume": 1764.673527, "trades": 42, "taker_buy_quote": 892.181391}, {"ts": 1775097060000, "open": 0.02141, "high": 0.02143, "low": 0.02139, "close": 0.02143, "volume": 139091.0, "quote_volume": 2978.417506, "trades": 39, "taker_buy_quote": 2457.49982}, {"ts": 1775097120000, "open": 0.02144, "high": 0.02151, "low": 0.02143, "close": 0.02147, "volume": 63813.9, "quote_volume": 1369.329609, "trades": 21, "taker_buy_quote": 1092.140844}, {"ts": 1775097180000, "open": 0.02147, "high": 0.02147, "low": 0.02137, "close": 0.0214, "volume": 122999.0, "quote_volume": 2630.630526, "trades": 53, "taker_buy_quote": 636.597254}, {"ts": 1775097240000, "open": 0.0214, "high": 0.02141, "low": 0.02137, "close": 0.02139, "volume": 37637.9, "quote_volume": 805.247223, "trades": 23, "taker_buy_quote": 157.108096}, {"ts": 1775097300000, "open": 0.02139, "high": 0.0214, "low": 0.02129, "close": 0.02131, "volume": 108125.7, "quote_volume": 2305.361432, "trades": 37, "taker_buy_quote": 626.389306}, {"ts": 1775097360000, "open": 0.02132, "high": 0.02141, "low": 0.0213, "close": 0.02139, "volume": 2277187.3, "quote_volume": 48575.173585, "trades": 76, "taker_buy_quote": 48163.768081}, {"ts": 1775097420000, "open": 0.0214, "high": 0.02146, "low": 0.02133, "close": 0.02133, "volume": 39119.8, "quote_volume": 836.319639, "trades": 25, "taker_buy_quote": 171.320359}, {"ts": 1775097480000, "open": 0.02134, "high": 0.02137, "low": 0.02132, "close": 0.02137, "volume": 21885.6, "quote_volume": 467.209014, "trades": 23, "taker_buy_quote": 404.309283}, {"ts": 1775097540000, "open": 0.02137, "high": 0.02142, "low": 0.02137, "close": 0.02141, "volume": 14662.1, "quote_volume": 313.759584, "trades": 12, "taker_buy_quote": 115.472294}, {"ts": 1775097600000, "open": 0.02142, "high": 0.02142, "low": 0.02138, "close": 0.02139, "volume": 1260.3, "quote_volume": 26.957468, "trades": 3, "taker_buy_quote": 10.497006}, {"ts": 1775097660000, "open": 0.02139, "high": 0.02147, "low": 0.02139, "close": 0.02145, "volume": 110233.6, "quote_volume": 2361.966254, "trades": 45, "taker_buy_quote": 1837.579087}, {"ts": 1775097720000, "open": 0.02145, "high": 0.02149, "low": 0.02143, "close": 0.02148, "volume": 195953.5, "quote_volume": 4205.13876, "trades": 49, "taker_buy_quote": 2465.021173}, {"ts": 1775097780000, "open": 0.02147, "high": 0.02148, "low": 0.02143, "close": 0.02145, "volume": 52504.5, "quote_volume": 1126.749077, "trades": 29, "taker_buy_quote": 415.523088}, {"ts": 1775097840000, "open": 0.02144, "high": 0.02144, "low": 0.02134, "close": 0.02134, "volume": 66645.5, "quote_volume": 1423.480554, "trades": 31, "taker_buy_quote": 211.213229}, {"ts": 1775097900000, "open": 0.02135, "high": 0.02136, "low": 0.02122, "close": 0.02125, "volume": 244705.4, "quote_volume": 5205.770061, "trades": 64, "taker_buy_quote": 1055.331825}, {"ts": 1775097960000, "open": 0.02125, "high": 0.02128, "low": 0.0212, "close": 0.02122, "volume": 133119.2, "quote_volume": 2828.483838, "trades": 47, "taker_buy_quote": 1613.973941}, {"ts": 1775098020000, "open": 0.02122, "high": 0.02122, "low": 0.02114, "close": 0.02118, "volume": 150270.5, "quote_volume": 3178.920789, "trades": 41, "taker_buy_quote": 723.687858}, {"ts": 1775098080000, "open": 0.02115, "high": 0.02119, "low": 0.021, "close": 0.02117, "volume": 1950834.5, "quote_volume": 41136.804939, "trades": 270, "taker_buy_quote": 5322.684382}, {"ts": 1775098140000, "open": 0.02118, "high": 0.02118, "low": 0.02099, "close": 0.02111, "volume": 794861.0, "quote_volume": 16754.978654, "trades": 237, "taker_buy_quote": 6869.496476}, {"ts": 1775098200000, "open": 0.02111, "high": 0.02114, "low": 0.02108, "close": 0.0211, "volume": 296692.4, "quote_volume": 6257.928519, "trades": 56, "taker_buy_quote": 4461.614537}, {"ts": 1775098260000, "open": 0.02111, "high": 0.02112, "low": 0.02108, "close": 0.02111, "volume": 52966.2, "quote_volume": 1117.102671, "trades": 22, "taker_buy_quote": 434.779086}, {"ts": 1775098320000, "open": 0.02108, "high": 0.02113, "low": 0.02108, "close": 0.02113, "volume": 68108.1, "quote_volume": 1437.773348, "trades": 38, "taker_buy_quote": 862.490816}, {"ts": 1775098380000, "open": 0.02112, "high": 0.0212, "low": 0.02112, "close": 0.0212, "volume": 74425.8, "quote_volume": 1575.415, "trades": 37, "taker_buy_quote": 1053.231785}, {"ts": 1775098440000, "open": 0.02121, "high": 0.02122, "low": 0.02121, "close": 0.02122, "volume": 2939.4, "quote_volume": 62.371593, "trades": 3, "taker_buy_quote": 62.371593}, {"ts": 1775098500000, "open": 0.02123, "high": 0.02123, "low": 0.02117, "close": 0.02119, "volume": 36960.4, "quote_volume": 783.094838, "trades": 16, "taker_buy_quote": 26.245244}, {"ts": 1775098560000, "open": 0.02119, "high": 0.02126, "low": 0.02119, "close": 0.02126, "volume": 78757.4, "quote_volume": 1671.918284, "trades": 20, "taker_buy_quote": 893.57495}, {"ts": 1775098620000, "open": 0.02123, "high": 0.02128, "low": 0.02123, "close": 0.02128, "volume": 5438.8, "quote_volume": 115.547399, "trades": 5, "taker_buy_quote": 115.547399}, {"ts": 1775098680000, "open": 0.02126, "high": 0.02128, "low": 0.02124, "close": 0.02126, "volume": 66701.5, "quote_volume": 1417.733185, "trades": 19, "taker_buy_quote": 1263.560521}, {"ts": 1775098740000, "open": 0.02124, "high": 0.02127, "low": 0.02119, "close": 0.02125, "volume": 418405.8, "quote_volume": 8883.289208, "trades": 57, "taker_buy_quote": 3393.478767}, {"ts": 1775098800000, "open": 0.02122, "high": 0.02126, "low": 0.0212, "close": 0.02125, "volume": 104023.5, "quote_volume": 2207.48861, "trades": 29, "taker_buy_quote": 953.598988}, {"ts": 1775098860000, "open": 0.02124, "high": 0.02127, "low": 0.02122, "close": 0.02126, "volume": 58061.6, "quote_volume": 1233.666188, "trades": 26, "taker_buy_quote": 1000.291864}, {"ts": 1775098920000, "open": 0.02125, "high": 0.02125, "low": 0.02115, "close": 0.02118, "volume": 135424.7, "quote_volume": 2869.040605, "trades": 29, "taker_buy_quote": 825.744722}, {"ts": 1775098980000, "open": 0.02118, "high": 0.02124, "low": 0.02118, "close": 0.02122, "volume": 164213.5, "quote_volume": 3480.537558, "trades": 37, "taker_buy_quote": 3368.716642}, {"ts": 1775099040000, "open": 0.02123, "high": 0.02123, "low": 0.02121, "close": 0.02122, "volume": 5031.5, "quote_volume": 106.735466, "trades": 6, "taker_buy_quote": 31.57571}, {"ts": 1775099100000, "open": 0.02121, "high": 0.02129, "low": 0.02121, "close": 0.02129, "volume": 82658.1, "quote_volume": 1756.987294, "trades": 33, "taker_buy_quote": 1358.283317}, {"ts": 1775099160000, "open": 0.0213, "high": 0.02134, "low": 0.02125, "close": 0.02125, "volume": 42410.8, "quote_volume": 902.885641, "trades": 16, "taker_buy_quote": 268.660258}, {"ts": 1775099220000, "open": 0.02126, "high": 0.02126, "low": 0.02122, "close": 0.02123, "volume": 45803.9, "quote_volume": 972.665098, "trades": 15, "taker_buy_quote": 696.140067}, {"ts": 1775099280000, "open": 0.02121, "high": 0.02125, "low": 0.02119, "close": 0.02121, "volume": 53259.3, "quote_volume": 1129.910869, "trades": 25, "taker_buy_quote": 717.973831}, {"ts": 1775099340000, "open": 0.02119, "high": 0.02122, "low": 0.02118, "close": 0.0212, "volume": 19641.7, "quote_volume": 416.226574, "trades": 15, "taker_buy_quote": 238.963105}, {"ts": 1775099400000, "open": 0.02119, "high": 0.02124, "low": 0.02119, "close": 0.02121, "volume": 81061.8, "quote_volume": 1719.232673, "trades": 21, "taker_buy_quote": 1339.106303}, {"ts": 1775099460000, "open": 0.02118, "high": 0.02118, "low": 0.02114, "close": 0.02117, "volume": 59594.5, "quote_volume": 1261.466721, "trades": 20, "taker_buy_quote": 307.780347}, {"ts": 1775099520000, "open": 0.02116, "high": 0.02118, "low": 0.02116, "close": 0.02118, "volume": 22520.8, "quote_volume": 476.737924, "trades": 10, "taker_buy_quote": 447.784696}, {"ts": 1775099580000, "open": 0.02118, "high": 0.02119, "low": 0.02112, "close": 0.02114, "volume": 79931.3, "quote_volume": 1688.49734, "trades": 17, "taker_buy_quote": 1371.657317}, {"ts": 1775099640000, "open": 0.02117, "high": 0.02117, "low": 0.0211, "close": 0.02111, "volume": 29476.3, "quote_volume": 622.652925, "trades": 16, "taker_buy_quote": 164.55136}, {"ts": 1775099700000, "open": 0.02112, "high": 0.02112, "low": 0.02108, "close": 0.02111, "volume": 131570.2, "quote_volume": 2774.554921, "trades": 22, "taker_buy_quote": 241.789186}, {"ts": 1775099760000, "open": 0.0211, "high": 0.02117, "low": 0.0211, "close": 0.02116, "volume": 176272.3, "quote_volume": 3725.286958, "trades": 57, "taker_buy_quote": 699.932241}, {"ts": 1775099820000, "open": 0.02117, "high": 0.02121, "low": 0.02111, "close": 0.02111, "volume": 239338.2, "quote_volume": 5061.911222, "trades": 76, "taker_buy_quote": 117.76336}, {"ts": 1775099880000, "open": 0.02112, "high": 0.02115, "low": 0.02111, "close": 0.02115, "volume": 71078.8, "quote_volume": 1501.532744, "trades": 42, "taker_buy_quote": 604.534102}, {"ts": 1775099940000, "open": 0.02114, "high": 0.02115, "low": 0.02109, "close": 0.02115, "volume": 307223.0, "quote_volume": 6489.839956, "trades": 58, "taker_buy_quote": 4301.317769}, {"ts": 1775100000000, "open": 0.02114, "high": 0.02122, "low": 0.02113, "close": 0.02122, "volume": 102476.1, "quote_volume": 2169.043311, "trades": 32, "taker_buy_quote": 1162.077105}, {"ts": 1775100060000, "open": 0.0212, "high": 0.02121, "low": 0.02118, "close": 0.02121, "volume": 74308.8, "quote_volume": 1574.973743, "trades": 20, "taker_buy_quote": 442.189618}, {"ts": 1775100120000, "open": 0.02119, "high": 0.02125, "low": 0.02119, "close": 0.02125, "volume": 151079.2, "quote_volume": 3206.48354, "trades": 35, "taker_buy_quote": 1518.030925}, {"ts": 1775100180000, "open": 0.02123, "high": 0.02131, "low": 0.02123, "close": 0.02131, "volume": 48643.4, "quote_volume": 1033.188763, "trades": 10, "taker_buy_quote": 202.318745}, {"ts": 1775100240000, "open": 0.02129, "high": 0.02136, "low": 0.02128, "close": 0.02134, "volume": 387100.9, "quote_volume": 8257.505564, "trades": 58, "taker_buy_quote": 5743.691009}, {"ts": 1775100300000, "open": 0.02132, "high": 0.02133, "low": 0.02128, "close": 0.02129, "volume": 414079.9, "quote_volume": 8823.620656, "trades": 46, "taker_buy_quote": 798.861886}, {"ts": 1775100360000, "open": 0.02128, "high": 0.02131, "low": 0.02128, "close": 0.0213, "volume": 96011.5, "quote_volume": 2044.504627, "trades": 31, "taker_buy_quote": 479.578351}, {"ts": 1775100420000, "open": 0.0213, "high": 0.0213, "low": 0.02127, "close": 0.02128, "volume": 111824.0, "quote_volume": 2380.453594, "trades": 36, "taker_buy_quote": 469.337087}, {"ts": 1775100480000, "open": 0.02128, "high": 0.0213, "low": 0.02128, "close": 0.02129, "volume": 70254.1, "quote_volume": 1495.665712, "trades": 24, "taker_buy_quote": 562.656319}, {"ts": 1775100540000, "open": 0.02127, "high": 0.02138, "low": 0.02127, "close": 0.02137, "volume": 533625.8, "quote_volume": 11372.345653, "trades": 96, "taker_buy_quote": 4361.136314}, {"ts": 1775100600000, "open": 0.02133, "high": 0.02134, "low": 0.0213, "close": 0.02132, "volume": 29075.1, "quote_volume": 619.941077, "trades": 18, "taker_buy_quote": 207.883863}, {"ts": 1775100660000, "open": 0.0213, "high": 0.02135, "low": 0.0213, "close": 0.02135, "volume": 39965.8, "quote_volume": 851.846007, "trades": 22, "taker_buy_quote": 393.792331}, {"ts": 1775100720000, "open": 0.02135, "high": 0.02136, "low": 0.02134, "close": 0.02135, "volume": 28921.6, "quote_volume": 617.652513, "trades": 7, "taker_buy_quote": 576.472715}, {"ts": 1775100780000, "open": 0.02127, "high": 0.02129, "low": 0.02124, "close": 0.02126, "volume": 123926.2, "quote_volume": 2635.256614, "trades": 21, "taker_buy_quote": 282.372733}, {"ts": 1775100840000, "open": 0.02124, "high": 0.02126, "low": 0.02124, "close": 0.02126, "volume": 14121.7, "quote_volume": 299.959724, "trades": 8, "taker_buy_quote": 20.995688}, {"ts": 1775100900000, "open": 0.02121, "high": 0.02124, "low": 0.0212, "close": 0.02124, "volume": 80289.6, "quote_volume": 1702.37325, "trades": 11, "taker_buy_quote": 28.059077}, {"ts": 1775100960000, "open": 0.02123, "high": 0.02125, "low": 0.02115, "close": 0.02116, "volume": 46427.3, "quote_volume": 983.400788, "trades": 23, "taker_buy_quote": 696.091024}, {"ts": 1775101020000, "open": 0.02117, "high": 0.02117, "low": 0.02112, "close": 0.02117, "volume": 108845.5, "quote_volume": 2301.053369, "trades": 26, "taker_buy_quote": 61.568951}, {"ts": 1775101080000, "open": 0.02114, "high": 0.02117, "low": 0.02114, "close": 0.02117, "volume": 3709.1, "quote_volume": 78.444521, "trades": 7, "taker_buy_quote": 33.507223}, {"ts": 1775101140000, "open": 0.02114, "high": 0.02117, "low": 0.02113, "close": 0.02115, "volume": 128617.8, "quote_volume": 2720.852831, "trades": 41, "taker_buy_quote": 2061.156699}, {"ts": 1775101200000, "open": 0.02113, "high": 0.02123, "low": 0.02113, "close": 0.02123, "volume": 119135.9, "quote_volume": 2522.72751, "trades": 28, "taker_buy_quote": 2279.884108}, {"ts": 1775101260000, "open": 0.02122, "high": 0.02125, "low": 0.02121, "close": 0.02122, "volume": 33480.8, "quote_volume": 710.603861, "trades": 14, "taker_buy_quote": 377.297177}, {"ts": 1775101320000, "open": 0.02121, "high": 0.02127, "low": 0.02113, "close": 0.02113, "volume": 101763.9, "quote_volume": 2155.63614, "trades": 33, "taker_buy_quote": 525.532345}, {"ts": 1775101380000, "open": 0.02114, "high": 0.02116, "low": 0.02111, "close": 0.02114, "volume": 38144.7, "quote_volume": 805.866267, "trades": 28, "taker_buy_quote": 426.635464}, {"ts": 1775101440000, "open": 0.02112, "high": 0.02116, "low": 0.0211, "close": 0.02112, "volume": 111589.9, "quote_volume": 2356.685217, "trades": 43, "taker_buy_quote": 1286.370722}, {"ts": 1775101500000, "open": 0.02111, "high": 0.02112, "low": 0.02108, "close": 0.02112, "volume": 148758.8, "quote_volume": 3139.671648, "trades": 30, "taker_buy_quote": 2588.944416}, {"ts": 1775101560000, "open": 0.02112, "high": 0.02122, "low": 0.02112, "close": 0.0212, "volume": 110365.0, "quote_volume": 2336.393446, "trades": 48, "taker_buy_quote": 1309.442698}, {"ts": 1775101620000, "open": 0.0212, "high": 0.02121, "low": 0.02118, "close": 0.02119, "volume": 92935.7, "quote_volume": 1968.82849, "trades": 22, "taker_buy_quote": 1148.143902}, {"ts": 1775101680000, "open": 0.02119, "high": 0.02127, "low": 0.02119, "close": 0.02125, "volume": 36529.0, "quote_volume": 774.544685, "trades": 12, "taker_buy_quote": 746.626435}, {"ts": 1775101740000, "open": 0.02127, "high": 0.02127, "low": 0.02119, "close": 0.02119, "volume": 10617.9, "quote_volume": 225.255847, "trades": 10, "taker_buy_quote": 153.269201}, {"ts": 1775101800000, "open": 0.0212, "high": 0.02125, "low": 0.02118, "close": 0.02118, "volume": 275616.3, "quote_volume": 5844.151029, "trades": 52, "taker_buy_quote": 2302.094819}, {"ts": 1775101860000, "open": 0.02116, "high": 0.0212, "low": 0.02115, "close": 0.02118, "volume": 120893.3, "quote_volume": 2558.842123, "trades": 35, "taker_buy_quote": 584.525636}, {"ts": 1775101920000, "open": 0.0212, "high": 0.02121, "low": 0.02116, "close": 0.02119, "volume": 105572.9, "quote_volume": 2236.062231, "trades": 31, "taker_buy_quote": 1147.820636}, {"ts": 1775101980000, "open": 0.02119, "high": 0.02121, "low": 0.02119, "close": 0.02121, "volume": 59251.0, "quote_volume": 1256.011551, "trades": 16, "taker_buy_quote": 1003.081724}, {"ts": 1775102040000, "open": 0.02119, "high": 0.02121, "low": 0.02119, "close": 0.02121, "volume": 13410.1, "quote_volume": 284.232954, "trades": 8, "taker_buy_quote": 175.835234}, {"ts": 1775102100000, "open": 0.02121, "high": 0.02125, "low": 0.02119, "close": 0.02125, "volume": 60283.2, "quote_volume": 1279.151938, "trades": 32, "taker_buy_quote": 611.908541}, {"ts": 1775102160000, "open": 0.02123, "high": 0.02125, "low": 0.02122, "close": 0.02123, "volume": 47371.4, "quote_volume": 1005.885215, "trades": 31, "taker_buy_quote": 298.594736}, {"ts": 1775102220000, "open": 0.02123, "high": 0.02124, "low": 0.02122, "close": 0.02123, "volume": 10100.6, "quote_volume": 214.428857, "trades": 10, "taker_buy_quote": 46.101989}, {"ts": 1775102280000, "open": 0.02122, "high": 0.02122, "low": 0.02118, "close": 0.02119, "volume": 48499.3, "quote_volume": 1028.595405, "trades": 16, "taker_buy_quote": 139.986141}, {"ts": 1775102340000, "open": 0.02117, "high": 0.02118, "low": 0.02115, "close": 0.02118, "volume": 82695.0, "quote_volume": 1750.616548, "trades": 27, "taker_buy_quote": 1197.905328}, {"ts": 1775102400000, "open": 0.02113, "high": 0.02118, "low": 0.02111, "close": 0.02115, "volume": 104739.7, "quote_volume": 2212.980113, "trades": 39, "taker_buy_quote": 829.171045}, {"ts": 1775102460000, "open": 0.02116, "high": 0.0212, "low": 0.02114, "close": 0.02117, "volume": 75473.4, "quote_volume": 1597.189597, "trades": 37, "taker_buy_quote": 1045.535931}, {"ts": 1775102520000, "open": 0.02118, "high": 0.02119, "low": 0.02116, "close": 0.02117, "volume": 11883.3, "quote_volume": 251.50984, "trades": 8, "taker_buy_quote": 215.516606}, {"ts": 1775102580000, "open": 0.02117, "high": 0.02118, "low": 0.02116, "close": 0.02118, "volume": 66417.5, "quote_volume": 1406.069985, "trades": 30, "taker_buy_quote": 997.107665}, {"ts": 1775102640000, "open": 0.02116, "high": 0.02119, "low": 0.02116, "close": 0.02117, "volume": 22921.3, "quote_volume": 485.29324, "trades": 14, "taker_buy_quote": 308.351204}, {"ts": 1775102700000, "open": 0.02117, "high": 0.02121, "low": 0.02117, "close": 0.02121, "volume": 36722.5, "quote_volume": 778.225754, "trades": 15, "taker_buy_quote": 760.065924}, {"ts": 1775102760000, "open": 0.02119, "high": 0.02119, "low": 0.02105, "close": 0.0211, "volume": 178554.9, "quote_volume": 3766.564729, "trades": 45, "taker_buy_quote": 89.460259}, {"ts": 1775102820000, "open": 0.02111, "high": 0.02113, "low": 0.02109, "close": 0.02113, "volume": 42580.3, "quote_volume": 898.534381, "trades": 17, "taker_buy_quote": 582.133006}, {"ts": 1775102880000, "open": 0.02112, "high": 0.02113, "low": 0.02112, "close": 0.02113, "volume": 20152.7, "quote_volume": 425.635432, "trades": 8, "taker_buy_quote": 208.724584}, {"ts": 1775102940000, "open": 0.02113, "high": 0.02118, "low": 0.02113, "close": 0.02117, "volume": 24391.4, "quote_volume": 515.874632, "trades": 22, "taker_buy_quote": 105.400275}, {"ts": 1775103000000, "open": 0.02116, "high": 0.02117, "low": 0.02114, "close": 0.02114, "volume": 73125.1, "quote_volume": 1547.39125, "trades": 24, "taker_buy_quote": 1026.132554}, {"ts": 1775103060000, "open": 0.02115, "high": 0.02117, "low": 0.02108, "close": 0.02109, "volume": 21473.0, "quote_volume": 453.370635, "trades": 26, "taker_buy_quote": 52.489552}, {"ts": 1775103120000, "open": 0.02108, "high": 0.0211, "low": 0.02107, "close": 0.0211, "volume": 302645.5, "quote_volume": 6377.120069, "trades": 24, "taker_buy_quote": 5642.210144}, {"ts": 1775103180000, "open": 0.02107, "high": 0.02113, "low": 0.02107, "close": 0.02108, "volume": 423229.1, "quote_volume": 8928.809258, "trades": 59, "taker_buy_quote": 447.339213}, {"ts": 1775103240000, "open": 0.02109, "high": 0.02111, "low": 0.02104, "close": 0.02105, "volume": 90749.3, "quote_volume": 1910.400048, "trades": 29, "taker_buy_quote": 798.804845}, {"ts": 1775103300000, "open": 0.02105, "high": 0.02108, "low": 0.02104, "close": 0.02108, "volume": 108521.6, "quote_volume": 2285.728001, "trades": 46, "taker_buy_quote": 1836.180701}, {"ts": 1775103360000, "open": 0.02106, "high": 0.02108, "low": 0.02105, "close": 0.02107, "volume": 87583.6, "quote_volume": 1845.039113, "trades": 37, "taker_buy_quote": 1300.501591}, {"ts": 1775103420000, "open": 0.02105, "high": 0.02105, "low": 0.02095, "close": 0.02101, "volume": 314917.5, "quote_volume": 6609.197717, "trades": 71, "taker_buy_quote": 957.903998}, {"ts": 1775103480000, "open": 0.02101, "high": 0.02103, "low": 0.02098, "close": 0.02099, "volume": 171804.5, "quote_volume": 3609.156708, "trades": 51, "taker_buy_quote": 2891.24375}, {"ts": 1775103540000, "open": 0.02099, "high": 0.021, "low": 0.02094, "close": 0.02095, "volume": 323500.5, "quote_volume": 6780.453837, "trades": 94, "taker_buy_quote": 2196.907882}, {"ts": 1775103600000, "open": 0.02095, "high": 0.02099, "low": 0.02092, "close": 0.02099, "volume": 280836.1, "quote_volume": 5885.276689, "trades": 115, "taker_buy_quote": 4459.1651}, {"ts": 1775103660000, "open": 0.02097, "high": 0.02097, "low": 0.02094, "close": 0.02096, "volume": 137238.7, "quote_volume": 2876.942592, "trades": 71, "taker_buy_quote": 2549.513164}, {"ts": 1775103720000, "open": 0.02096, "high": 0.02098, "low": 0.02087, "close": 0.02089, "volume": 448690.8, "quote_volume": 9377.799359, "trades": 122, "taker_buy_quote": 3376.570622}, {"ts": 1775103780000, "open": 0.02091, "high": 0.02096, "low": 0.02089, "close": 0.02091, "volume": 247722.8, "quote_volume": 5183.776239, "trades": 61, "taker_buy_quote": 3182.584803}, {"ts": 1775103840000, "open": 0.0209, "high": 0.02091, "low": 0.02089, "close": 0.0209, "volume": 40260.3, "quote_volume": 841.182011, "trades": 15, "taker_buy_quote": 646.856964}, {"ts": 1775103900000, "open": 0.0209, "high": 0.02097, "low": 0.0209, "close": 0.02097, "volume": 165337.7, "quote_volume": 3461.527564, "trades": 74, "taker_buy_quote": 2911.017}, {"ts": 1775103960000, "open": 0.02096, "high": 0.021, "low": 0.02094, "close": 0.02096, "volume": 73158.5, "quote_volume": 1533.437212, "trades": 30, "taker_buy_quote": 1422.656152}, {"ts": 1775104020000, "open": 0.02096, "high": 0.02098, "low": 0.02096, "close": 0.02096, "volume": 125584.5, "quote_volume": 2632.841042, "trades": 26, "taker_buy_quote": 844.489081}, {"ts": 1775104080000, "open": 0.02095, "high": 0.02096, "low": 0.02091, "close": 0.02093, "volume": 99771.5, "quote_volume": 2089.010919, "trades": 40, "taker_buy_quote": 1170.146561}, {"ts": 1775104140000, "open": 0.02093, "high": 0.02101, "low": 0.02093, "close": 0.02099, "volume": 242597.4, "quote_volume": 5087.746692, "trades": 108, "taker_buy_quote": 3938.92047}, {"ts": 1775104200000, "open": 0.02099, "high": 0.02104, "low": 0.02096, "close": 0.02102, "volume": 297527.5, "quote_volume": 6248.467052, "trades": 78, "taker_buy_quote": 4448.277853}, {"ts": 1775104260000, "open": 0.02102, "high": 0.02104, "low": 0.021, "close": 0.02102, "volume": 239819.4, "quote_volume": 5041.15593, "trades": 71, "taker_buy_quote": 2979.853556}, {"ts": 1775104320000, "open": 0.02101, "high": 0.02101, "low": 0.02094, "close": 0.02095, "volume": 154075.5, "quote_volume": 3231.585533, "trades": 39, "taker_buy_quote": 823.483242}, {"ts": 1775104380000, "open": 0.02095, "high": 0.02101, "low": 0.02094, "close": 0.021, "volume": 100570.1, "quote_volume": 2109.914507, "trades": 38, "taker_buy_quote": 1981.323049}, {"ts": 1775104440000, "open": 0.02099, "high": 0.02101, "low": 0.02095, "close": 0.02097, "volume": 175385.0, "quote_volume": 3677.335871, "trades": 49, "taker_buy_quote": 2377.60383}, {"ts": 1775104500000, "open": 0.02096, "high": 0.02103, "low": 0.02095, "close": 0.021, "volume": 480048.6, "quote_volume": 10070.829225, "trades": 137, "taker_buy_quote": 9096.263102}, {"ts": 1775104560000, "open": 0.021, "high": 0.02103, "low": 0.021, "close": 0.021, "volume": 244372.9, "quote_volume": 5134.35642, "trades": 90, "taker_buy_quote": 4413.110862}, {"ts": 1775104620000, "open": 0.021, "high": 0.021, "low": 0.02096, "close": 0.02097, "volume": 146663.5, "quote_volume": 3076.729708, "trades": 45, "taker_buy_quote": 1611.876154}, {"ts": 1775104680000, "open": 0.02096, "high": 0.02096, "low": 0.02086, "close": 0.02092, "volume": 351902.1, "quote_volume": 7354.997293, "trades": 101, "taker_buy_quote": 2949.13479}, {"ts": 1775104740000, "open": 0.02092, "high": 0.02094, "low": 0.02089, "close": 0.02094, "volume": 59491.3, "quote_volume": 1244.097442, "trades": 28, "taker_buy_quote": 786.677742}, {"ts": 1775104800000, "open": 0.02094, "high": 0.02096, "low": 0.02093, "close": 0.02094, "volume": 75452.1, "quote_volume": 1579.769109, "trades": 25, "taker_buy_quote": 1223.768646}, {"ts": 1775104860000, "open": 0.02094, "high": 0.02101, "low": 0.02093, "close": 0.021, "volume": 260351.7, "quote_volume": 5459.450678, "trades": 71, "taker_buy_quote": 5203.393517}, {"ts": 1775104920000, "open": 0.021, "high": 0.021, "low": 0.02098, "close": 0.02098, "volume": 127999.1, "quote_volume": 2686.709224, "trades": 12, "taker_buy_quote": 43.7422}, {"ts": 1775104980000, "open": 0.02098, "high": 0.02107, "low": 0.02098, "close": 0.02105, "volume": 258164.2, "quote_volume": 5429.521653, "trades": 47, "taker_buy_quote": 4858.650923}, {"ts": 1775105040000, "open": 0.02106, "high": 0.02106, "low": 0.02099, "close": 0.02099, "volume": 189114.9, "quote_volume": 3973.816029, "trades": 38, "taker_buy_quote": 1542.226078}, {"ts": 1775105100000, "open": 0.02099, "high": 0.02103, "low": 0.02096, "close": 0.021, "volume": 153472.6, "quote_volume": 3222.133018, "trades": 45, "taker_buy_quote": 2917.348941}, {"ts": 1775105160000, "open": 0.021, "high": 0.02105, "low": 0.021, "close": 0.02104, "volume": 69707.6, "quote_volume": 1465.63135, "trades": 27, "taker_buy_quote": 1335.557446}, {"ts": 1775105220000, "open": 0.02102, "high": 0.02102, "low": 0.02093, "close": 0.02094, "volume": 205643.8, "quote_volume": 4312.070691, "trades": 64, "taker_buy_quote": 1060.907228}, {"ts": 1775105280000, "open": 0.02093, "high": 0.02094, "low": 0.02089, "close": 0.0209, "volume": 138416.8, "quote_volume": 2894.216218, "trades": 48, "taker_buy_quote": 1397.049444}, {"ts": 1775105340000, "open": 0.02089, "high": 0.02093, "low": 0.02086, "close": 0.02089, "volume": 185182.6, "quote_volume": 3867.786893, "trades": 86, "taker_buy_quote": 3377.593684}, {"ts": 1775105400000, "open": 0.02088, "high": 0.02091, "low": 0.02086, "close": 0.02091, "volume": 129290.6, "quote_volume": 2699.051705, "trades": 56, "taker_buy_quote": 1369.798756}, {"ts": 1775105460000, "open": 0.02089, "high": 0.0209, "low": 0.02081, "close": 0.02083, "volume": 120123.4, "quote_volume": 2504.193496, "trades": 60, "taker_buy_quote": 1648.958384}, {"ts": 1775105520000, "open": 0.02081, "high": 0.02085, "low": 0.02078, "close": 0.02078, "volume": 133148.3, "quote_volume": 2771.218347, "trades": 72, "taker_buy_quote": 1314.214434}, {"ts": 1775105580000, "open": 0.02077, "high": 0.02079, "low": 0.0207, "close": 0.02075, "volume": 617526.9, "quote_volume": 12810.690929, "trades": 105, "taker_buy_quote": 4672.919196}, {"ts": 1775105640000, "open": 0.02075, "high": 0.02076, "low": 0.02072, "close": 0.02073, "volume": 265509.3, "quote_volume": 5506.18961, "trades": 62, "taker_buy_quote": 3705.066825}, {"ts": 1775105700000, "open": 0.02072, "high": 0.02073, "low": 0.02068, "close": 0.02069, "volume": 205813.2, "quote_volume": 4260.056136, "trades": 61, "taker_buy_quote": 1793.672451}, {"ts": 1775105760000, "open": 0.02068, "high": 0.02069, "low": 0.02059, "close": 0.0206, "volume": 451276.8, "quote_volume": 9319.372843, "trades": 77, "taker_buy_quote": 4902.352882}, {"ts": 1775105820000, "open": 0.02059, "high": 0.02065, "low": 0.02047, "close": 0.02047, "volume": 1301989.9, "quote_volume": 26774.01947, "trades": 269, "taker_buy_quote": 16306.249313}, {"ts": 1775105880000, "open": 0.02048, "high": 0.02051, "low": 0.02044, "close": 0.02044, "volume": 362693.3, "quote_volume": 7424.008684, "trades": 181, "taker_buy_quote": 2770.858981}, {"ts": 1775105940000, "open": 0.02044, "high": 0.02047, "low": 0.02033, "close": 0.02041, "volume": 1920737.1, "quote_volume": 39209.558505, "trades": 299, "taker_buy_quote": 19387.397695}, {"ts": 1775106000000, "open": 0.02041, "high": 0.02052, "low": 0.02034, "close": 0.02036, "volume": 1237088.0, "quote_volume": 25317.911126, "trades": 392, "taker_buy_quote": 14844.584159}, {"ts": 1775106060000, "open": 0.02037, "high": 0.02044, "low": 0.02036, "close": 0.02042, "volume": 390938.0, "quote_volume": 7971.884747, "trades": 243, "taker_buy_quote": 5461.450578}, {"ts": 1775106120000, "open": 0.02042, "high": 0.02051, "low": 0.0204, "close": 0.02045, "volume": 289785.5, "quote_volume": 5930.693966, "trades": 246, "taker_buy_quote": 2885.062895}, {"ts": 1775106180000, "open": 0.02046, "high": 0.02053, "low": 0.02044, "close": 0.02053, "volume": 550067.2, "quote_volume": 11267.984495, "trades": 173, "taker_buy_quote": 7824.868849}, {"ts": 1775106240000, "open": 0.02053, "high": 0.02059, "low": 0.02048, "close": 0.02048, "volume": 379185.9, "quote_volume": 7789.531562, "trades": 70, "taker_buy_quote": 4523.764529}, {"ts": 1775106300000, "open": 0.02048, "high": 0.02054, "low": 0.02047, "close": 0.02054, "volume": 520964.0, "quote_volume": 10669.97329, "trades": 327, "taker_buy_quote": 9038.511687}, {"ts": 1775106360000, "open": 0.0205, "high": 0.02053, "low": 0.02047, "close": 0.02052, "volume": 323661.6, "quote_volume": 6637.867091, "trades": 140, "taker_buy_quote": 5437.328938}, {"ts": 1775106420000, "open": 0.02052, "high": 0.02055, "low": 0.0205, "close": 0.02052, "volume": 160644.9, "quote_volume": 3296.269779, "trades": 97, "taker_buy_quote": 2793.64261}, {"ts": 1775106480000, "open": 0.02051, "high": 0.02055, "low": 0.0205, "close": 0.02053, "volume": 124076.3, "quote_volume": 2546.255305, "trades": 65, "taker_buy_quote": 1318.766042}, {"ts": 1775106540000, "open": 0.02052, "high": 0.02052, "low": 0.02049, "close": 0.02052, "volume": 112261.5, "quote_volume": 2302.168184, "trades": 61, "taker_buy_quote": 1347.231737}, {"ts": 1775106600000, "open": 0.02051, "high": 0.02057, "low": 0.0205, "close": 0.0205, "volume": 372572.2, "quote_volume": 7650.133687, "trades": 86, "taker_buy_quote": 5893.42346}, {"ts": 1775106660000, "open": 0.02049, "high": 0.02051, "low": 0.02046, "close": 0.0205, "volume": 290300.5, "quote_volume": 5947.625492, "trades": 64, "taker_buy_quote": 3441.894525}, {"ts": 1775106720000, "open": 0.02047, "high": 0.02054, "low": 0.02047, "close": 0.02054, "volume": 116474.6, "quote_volume": 2388.516732, "trades": 79, "taker_buy_quote": 1904.530232}, {"ts": 1775106780000, "open": 0.02053, "high": 0.02055, "low": 0.02053, "close": 0.02054, "volume": 27956.9, "quote_volume": 574.226005, "trades": 15, "taker_buy_quote": 426.774958}, {"ts": 1775106840000, "open": 0.02053, "high": 0.02059, "low": 0.02053, "close": 0.02056, "volume": 418015.9, "quote_volume": 8586.58269, "trades": 60, "taker_buy_quote": 2846.622101}, {"ts": 1775106900000, "open": 0.02054, "high": 0.02057, "low": 0.02054, "close": 0.02055, "volume": 204454.2, "quote_volume": 4201.839989, "trades": 39, "taker_buy_quote": 1135.967762}, {"ts": 1775106960000, "open": 0.02054, "high": 0.02056, "low": 0.02052, "close": 0.02055, "volume": 357289.1, "quote_volume": 7337.368028, "trades": 75, "taker_buy_quote": 3176.509849}, {"ts": 1775107020000, "open": 0.02054, "high": 0.02055, "low": 0.02051, "close": 0.02053, "volume": 232663.7, "quote_volume": 4774.334718, "trades": 83, "taker_buy_quote": 4016.914669}, {"ts": 1775107080000, "open": 0.02052, "high": 0.02053, "low": 0.02049, "close": 0.0205, "volume": 97233.2, "quote_volume": 1993.560711, "trades": 24, "taker_buy_quote": 492.748022}, {"ts": 1775107140000, "open": 0.02049, "high": 0.02057, "low": 0.02049, "close": 0.02052, "volume": 607556.4, "quote_volume": 12466.466296, "trades": 79, "taker_buy_quote": 6875.378412}, {"ts": 1775107200000, "open": 0.02051, "high": 0.02056, "low": 0.0205, "close": 0.02054, "volume": 244412.3, "quote_volume": 5019.496134, "trades": 77, "taker_buy_quote": 3579.05256}, {"ts": 1775107260000, "open": 0.02053, "high": 0.02054, "low": 0.02052, "close": 0.02053, "volume": 550809.1, "quote_volume": 11306.363852, "trades": 62, "taker_buy_quote": 7972.904976}, {"ts": 1775107320000, "open": 0.02052, "high": 0.02056, "low": 0.0205, "close": 0.02055, "volume": 262304.5, "quote_volume": 5383.85945, "trades": 71, "taker_buy_quote": 3758.662511}, {"ts": 1775107380000, "open": 0.02055, "high": 0.0206, "low": 0.02055, "close": 0.02058, "volume": 186854.9, "quote_volume": 3842.879241, "trades": 41, "taker_buy_quote": 3601.381235}, {"ts": 1775107440000, "open": 0.02057, "high": 0.02058, "low": 0.02051, "close": 0.02054, "volume": 252509.5, "quote_volume": 5188.701942, "trades": 63, "taker_buy_quote": 1825.239071}, {"ts": 1775107500000, "open": 0.02053, "high": 0.02054, "low": 0.0205, "close": 0.02053, "volume": 284831.9, "quote_volume": 5841.402916, "trades": 97, "taker_buy_quote": 4274.382238}, {"ts": 1775107560000, "open": 0.02053, "high": 0.02058, "low": 0.02051, "close": 0.02054, "volume": 688404.9, "quote_volume": 14131.729522, "trades": 103, "taker_buy_quote": 7059.436296}, {"ts": 1775107620000, "open": 0.02053, "high": 0.02054, "low": 0.02051, "close": 0.02053, "volume": 352440.7, "quote_volume": 7234.591334, "trades": 115, "taker_buy_quote": 5849.453295}, {"ts": 1775107680000, "open": 0.02052, "high": 0.02055, "low": 0.02051, "close": 0.02054, "volume": 150500.3, "quote_volume": 3089.133739, "trades": 40, "taker_buy_quote": 1387.37596}, {"ts": 1775107740000, "open": 0.02054, "high": 0.02055, "low": 0.02051, "close": 0.02052, "volume": 208674.6, "quote_volume": 4284.300347, "trades": 44, "taker_buy_quote": 2324.600728}, {"ts": 1775107800000, "open": 0.02052, "high": 0.02059, "low": 0.02052, "close": 0.02056, "volume": 627458.8, "quote_volume": 12892.050649, "trades": 154, "taker_buy_quote": 9600.598246}, {"ts": 1775107860000, "open": 0.02055, "high": 0.02058, "low": 0.02054, "close": 0.02056, "volume": 237123.2, "quote_volume": 4875.466951, "trades": 51, "taker_buy_quote": 2660.266386}, {"ts": 1775107920000, "open": 0.02056, "high": 0.02066, "low": 0.02056, "close": 0.02065, "volume": 310017.9, "quote_volume": 6389.360851, "trades": 98, "taker_buy_quote": 4912.875872}, {"ts": 1775107980000, "open": 0.02065, "high": 0.02076, "low": 0.02065, "close": 0.02073, "volume": 1158437.8, "quote_volume": 23987.377267, "trades": 153, "taker_buy_quote": 16092.304837}, {"ts": 1775108040000, "open": 0.02071, "high": 0.02072, "low": 0.02069, "close": 0.02072, "volume": 186816.6, "quote_volume": 3868.43708, "trades": 48, "taker_buy_quote": 2970.178606}, {"ts": 1775108100000, "open": 0.02071, "high": 0.02081, "low": 0.02071, "close": 0.02074, "volume": 477728.4, "quote_volume": 9916.997061, "trades": 89, "taker_buy_quote": 6469.919327}, {"ts": 1775108160000, "open": 0.02073, "high": 0.02074, "low": 0.02068, "close": 0.02072, "volume": 218380.7, "quote_volume": 4524.951628, "trades": 51, "taker_buy_quote": 3816.380697}, {"ts": 1775108220000, "open": 0.0207, "high": 0.02073, "low": 0.02067, "close": 0.02067, "volume": 163385.0, "quote_volume": 3382.101825, "trades": 35, "taker_buy_quote": 1090.793023}, {"ts": 1775108280000, "open": 0.02068, "high": 0.02074, "low": 0.02063, "close": 0.02073, "volume": 659394.7, "quote_volume": 13646.810468, "trades": 109, "taker_buy_quote": 10598.027182}, {"ts": 1775108340000, "open": 0.02073, "high": 0.02082, "low": 0.02073, "close": 0.02078, "volume": 688323.6, "quote_volume": 14301.195358, "trades": 137, "taker_buy_quote": 9797.42382}, {"ts": 1775108400000, "open": 0.02077, "high": 0.02081, "low": 0.02077, "close": 0.02081, "volume": 84526.9, "quote_volume": 1756.946286, "trades": 27, "taker_buy_quote": 1302.172597}, {"ts": 1775108460000, "open": 0.02081, "high": 0.02086, "low": 0.0208, "close": 0.02084, "volume": 167220.1, "quote_volume": 3481.4096, "trades": 44, "taker_buy_quote": 2538.882675}, {"ts": 1775108520000, "open": 0.02083, "high": 0.02092, "low": 0.02083, "close": 0.02091, "volume": 343662.6, "quote_volume": 7175.802141, "trades": 96, "taker_buy_quote": 3981.817551}, {"ts": 1775108580000, "open": 0.0209, "high": 0.0209, "low": 0.02084, "close": 0.02088, "volume": 257222.2, "quote_volume": 5369.001861, "trades": 66, "taker_buy_quote": 4152.470999}, {"ts": 1775108640000, "open": 0.02084, "high": 0.0209, "low": 0.02079, "close": 0.02079, "volume": 1005787.1, "quote_volume": 20995.809062, "trades": 121, "taker_buy_quote": 9337.284633}, {"ts": 1775108700000, "open": 0.0208, "high": 0.02081, "low": 0.02078, "close": 0.0208, "volume": 178699.9, "quote_volume": 3716.110528, "trades": 50, "taker_buy_quote": 2053.419549}, {"ts": 1775108760000, "open": 0.02077, "high": 0.02081, "low": 0.02069, "close": 0.02071, "volume": 364685.8, "quote_volume": 7567.489847, "trades": 96, "taker_buy_quote": 6219.184896}, {"ts": 1775108820000, "open": 0.02071, "high": 0.02076, "low": 0.0207, "close": 0.02074, "volume": 161867.4, "quote_volume": 3356.456021, "trades": 38, "taker_buy_quote": 3109.026169}, {"ts": 1775108880000, "open": 0.02076, "high": 0.02078, "low": 0.02075, "close": 0.02075, "volume": 54650.8, "quote_volume": 1134.791381, "trades": 30, "taker_buy_quote": 615.023182}, {"ts": 1775108940000, "open": 0.02076, "high": 0.02078, "low": 0.02069, "close": 0.02071, "volume": 290946.8, "quote_volume": 6036.582762, "trades": 74, "taker_buy_quote": 3086.304156}, {"ts": 1775109000000, "open": 0.02069, "high": 0.0207, "low": 0.02063, "close": 0.02065, "volume": 134128.2, "quote_volume": 2770.114552, "trades": 71, "taker_buy_quote": 855.466447}, {"ts": 1775109060000, "open": 0.02065, "high": 0.02068, "low": 0.02064, "close": 0.02065, "volume": 279683.3, "quote_volume": 5779.442685, "trades": 47, "taker_buy_quote": 4081.695384}, {"ts": 1775109120000, "open": 0.02064, "high": 0.02065, "low": 0.0206, "close": 0.02062, "volume": 159431.2, "quote_volume": 3286.504472, "trades": 58, "taker_buy_quote": 1087.816156}, {"ts": 1775109180000, "open": 0.02061, "high": 0.02062, "low": 0.02055, "close": 0.02059, "volume": 365327.9, "quote_volume": 7515.517431, "trades": 70, "taker_buy_quote": 4756.356899}, {"ts": 1775109240000, "open": 0.02058, "high": 0.02058, "low": 0.02054, "close": 0.02054, "volume": 317951.3, "quote_volume": 6538.271366, "trades": 55, "taker_buy_quote": 1522.730658}, {"ts": 1775109300000, "open": 0.02054, "high": 0.02063, "low": 0.02053, "close": 0.0206, "volume": 914608.1, "quote_volume": 18799.438042, "trades": 124, "taker_buy_quote": 16556.506181}, {"ts": 1775109360000, "open": 0.02059, "high": 0.02066, "low": 0.02059, "close": 0.02064, "volume": 279416.4, "quote_volume": 5764.464208, "trades": 100, "taker_buy_quote": 5204.13422}, {"ts": 1775109420000, "open": 0.02064, "high": 0.02064, "low": 0.02061, "close": 0.02062, "volume": 54499.7, "quote_volume": 1124.163894, "trades": 21, "taker_buy_quote": 667.728324}, {"ts": 1775109480000, "open": 0.02062, "high": 0.02066, "low": 0.02061, "close": 0.02061, "volume": 92163.8, "quote_volume": 1901.234516, "trades": 30, "taker_buy_quote": 1019.778441}, {"ts": 1775109540000, "open": 0.02061, "high": 0.02064, "low": 0.02061, "close": 0.02064, "volume": 65419.0, "quote_volume": 1349.247494, "trades": 22, "taker_buy_quote": 1179.289194}, {"ts": 1775109600000, "open": 0.02063, "high": 0.02073, "low": 0.02063, "close": 0.02068, "volume": 569805.3, "quote_volume": 11785.462093, "trades": 155, "taker_buy_quote": 8605.160588}, {"ts": 1775109660000, "open": 0.02068, "high": 0.02076, "low": 0.02068, "close": 0.02075, "volume": 259579.5, "quote_volume": 5377.618525, "trades": 99, "taker_buy_quote": 4563.154293}, {"ts": 1775109720000, "open": 0.02073, "high": 0.02078, "low": 0.02073, "close": 0.02074, "volume": 120912.8, "quote_volume": 2509.23081, "trades": 42, "taker_buy_quote": 2009.718849}, {"ts": 1775109780000, "open": 0.02074, "high": 0.02074, "low": 0.02071, "close": 0.02073, "volume": 156465.8, "quote_volume": 3241.233586, "trades": 40, "taker_buy_quote": 590.161097}, {"ts": 1775109840000, "open": 0.02071, "high": 0.02075, "low": 0.02071, "close": 0.02073, "volume": 88914.2, "quote_volume": 1842.379047, "trades": 26, "taker_buy_quote": 1530.009436}, {"ts": 1775109900000, "open": 0.02072, "high": 0.02077, "low": 0.02072, "close": 0.02074, "volume": 265441.3, "quote_volume": 5504.365291, "trades": 61, "taker_buy_quote": 2621.084075}, {"ts": 1775109960000, "open": 0.02074, "high": 0.02082, "low": 0.02074, "close": 0.0208, "volume": 294801.7, "quote_volume": 6124.376084, "trades": 83, "taker_buy_quote": 3638.543468}, {"ts": 1775110020000, "open": 0.02076, "high": 0.02081, "low": 0.02076, "close": 0.02081, "volume": 210061.7, "quote_volume": 4367.656376, "trades": 41, "taker_buy_quote": 2352.651675}, {"ts": 1775110080000, "open": 0.02079, "high": 0.0209, "low": 0.02079, "close": 0.02089, "volume": 541241.9, "quote_volume": 11285.812681, "trades": 120, "taker_buy_quote": 6288.275291}, {"ts": 1775110140000, "open": 0.02086, "high": 0.0209, "low": 0.02085, "close": 0.02085, "volume": 204132.5, "quote_volume": 4259.95903, "trades": 41, "taker_buy_quote": 1688.506047}, {"ts": 1775110200000, "open": 0.02084, "high": 0.02086, "low": 0.02081, "close": 0.02082, "volume": 175469.8, "quote_volume": 3655.772764, "trades": 49, "taker_buy_quote": 1919.465588}, {"ts": 1775110260000, "open": 0.02082, "high": 0.02087, "low": 0.02081, "close": 0.02085, "volume": 74312.2, "quote_volume": 1548.833932, "trades": 30, "taker_buy_quote": 1331.486553}, {"ts": 1775110320000, "open": 0.02084, "high": 0.02086, "low": 0.02083, "close": 0.02084, "volume": 110720.8, "quote_volume": 2308.327028, "trades": 38, "taker_buy_quote": 1195.545359}, {"ts": 1775110380000, "open": 0.02083, "high": 0.02088, "low": 0.02083, "close": 0.02084, "volume": 134534.2, "quote_volume": 2805.265625, "trades": 46, "taker_buy_quote": 1779.989812}, {"ts": 1775110440000, "open": 0.02083, "high": 0.02084, "low": 0.02082, "close": 0.02082, "volume": 135865.3, "quote_volume": 2829.509449, "trades": 39, "taker_buy_quote": 740.199797}, {"ts": 1775110500000, "open": 0.02081, "high": 0.02081, "low": 0.02073, "close": 0.02079, "volume": 414971.7, "quote_volume": 8619.766472, "trades": 80, "taker_buy_quote": 1945.387171}, {"ts": 1775110560000, "open": 0.02078, "high": 0.0208, "low": 0.02067, "close": 0.02071, "volume": 1864282.2, "quote_volume": 38642.390139, "trades": 266, "taker_buy_quote": 9471.466801}, {"ts": 1775110620000, "open": 0.0207, "high": 0.02075, "low": 0.0207, "close": 0.02074, "volume": 431552.3, "quote_volume": 8944.415876, "trades": 60, "taker_buy_quote": 6933.444}, {"ts": 1775110680000, "open": 0.02071, "high": 0.02073, "low": 0.02071, "close": 0.02072, "volume": 37963.3, "quote_volume": 786.639504, "trades": 15, "taker_buy_quote": 603.864345}, {"ts": 1775110740000, "open": 0.02071, "high": 0.02075, "low": 0.0207, "close": 0.02071, "volume": 296842.0, "quote_volume": 6150.367373, "trades": 70, "taker_buy_quote": 3008.56005}, {"ts": 1775110800000, "open": 0.02071, "high": 0.02075, "low": 0.0207, "close": 0.02075, "volume": 214833.4, "quote_volume": 4452.501318, "trades": 49, "taker_buy_quote": 4395.694308}, {"ts": 1775110860000, "open": 0.02073, "high": 0.02073, "low": 0.02066, "close": 0.02068, "volume": 505564.8, "quote_volume": 10459.984805, "trades": 99, "taker_buy_quote": 5886.001212}, {"ts": 1775110920000, "open": 0.02067, "high": 0.02068, "low": 0.02066, "close": 0.02068, "volume": 80369.9, "quote_volume": 1661.13133, "trades": 31, "taker_buy_quote": 1091.668389}, {"ts": 1775110980000, "open": 0.02067, "high": 0.0207, "low": 0.02066, "close": 0.02068, "volume": 221585.6, "quote_volume": 4580.8659, "trades": 72, "taker_buy_quote": 2282.702035}, {"ts": 1775111040000, "open": 0.02068, "high": 0.02074, "low": 0.02068, "close": 0.02073, "volume": 412840.6, "quote_volume": 8549.226982, "trades": 109, "taker_buy_quote": 5970.145791}, {"ts": 1775111100000, "open": 0.02071, "high": 0.02073, "low": 0.0207, "close": 0.02072, "volume": 109829.8, "quote_volume": 2274.21553, "trades": 25, "taker_buy_quote": 819.922953}, {"ts": 1775111160000, "open": 0.02071, "high": 0.02076, "low": 0.0207, "close": 0.02075, "volume": 154023.4, "quote_volume": 3193.851918, "trades": 43, "taker_buy_quote": 2004.598881}, {"ts": 1775111220000, "open": 0.02076, "high": 0.02076, "low": 0.02073, "close": 0.02073, "volume": 77291.2, "quote_volume": 1602.544101, "trades": 21, "taker_buy_quote": 476.087252}, {"ts": 1775111280000, "open": 0.02069, "high": 0.02074, "low": 0.02069, "close": 0.02074, "volume": 79716.0, "quote_volume": 1651.128184, "trades": 29, "taker_buy_quote": 1114.917642}, {"ts": 1775111340000, "open": 0.0207, "high": 0.02071, "low": 0.02068, "close": 0.0207, "volume": 41399.5, "quote_volume": 856.715396, "trades": 15, "taker_buy_quote": 431.05231}, {"ts": 1775111400000, "open": 0.02069, "high": 0.02071, "low": 0.02069, "close": 0.0207, "volume": 46566.7, "quote_volume": 963.78625, "trades": 23, "taker_buy_quote": 515.27224}, {"ts": 1775111460000, "open": 0.02071, "high": 0.02074, "low": 0.02069, "close": 0.02074, "volume": 164081.0, "quote_volume": 3397.344111, "trades": 42, "taker_buy_quote": 2940.494428}, {"ts": 1775111520000, "open": 0.02073, "high": 0.02074, "low": 0.02073, "close": 0.02074, "volume": 6255.1, "quote_volume": 129.670754, "trades": 3, "taker_buy_quote": 129.670754}, {"ts": 1775111580000, "open": 0.02073, "high": 0.02077, "low": 0.02071, "close": 0.02073, "volume": 218843.3, "quote_volume": 4541.413963, "trades": 57, "taker_buy_quote": 3920.970789}, {"ts": 1775111640000, "open": 0.02071, "high": 0.02077, "low": 0.02071, "close": 0.02074, "volume": 362750.7, "quote_volume": 7530.757552, "trades": 47, "taker_buy_quote": 2357.497977}, {"ts": 1775111700000, "open": 0.02074, "high": 0.02079, "low": 0.02074, "close": 0.02079, "volume": 125707.6, "quote_volume": 2610.348842, "trades": 41, "taker_buy_quote": 2192.397838}, {"ts": 1775111760000, "open": 0.02076, "high": 0.02076, "low": 0.02074, "close": 0.02076, "volume": 94387.3, "quote_volume": 1958.079618, "trades": 13, "taker_buy_quote": 1205.968968}, {"ts": 1775111820000, "open": 0.02075, "high": 0.02076, "low": 0.02074, "close": 0.02076, "volume": 30055.9, "quote_volume": 623.614981, "trades": 16, "taker_buy_quote": 487.924506}, {"ts": 1775111880000, "open": 0.02075, "high": 0.02077, "low": 0.02073, "close": 0.02073, "volume": 478873.8, "quote_volume": 9932.487937, "trades": 59, "taker_buy_quote": 962.945418}, {"ts": 1775111940000, "open": 0.02073, "high": 0.02081, "low": 0.02073, "close": 0.02077, "volume": 489717.3, "quote_volume": 10171.957681, "trades": 179, "taker_buy_quote": 9347.154873}, {"ts": 1775112000000, "open": 0.02075, "high": 0.02075, "low": 0.0207, "close": 0.02072, "volume": 523161.6, "quote_volume": 10847.345345, "trades": 57, "taker_buy_quote": 10114.41596}, {"ts": 1775112060000, "open": 0.02073, "high": 0.02076, "low": 0.02072, "close": 0.02076, "volume": 34589.7, "quote_volume": 717.291463, "trades": 18, "taker_buy_quote": 521.170072}, {"ts": 1775112120000, "open": 0.02073, "high": 0.02077, "low": 0.02073, "close": 0.02077, "volume": 75199.3, "quote_volume": 1560.699997, "trades": 37, "taker_buy_quote": 1063.947053}, {"ts": 1775112180000, "open": 0.02073, "high": 0.02078, "low": 0.02073, "close": 0.02076, "volume": 147120.2, "quote_volume": 3053.548403, "trades": 52, "taker_buy_quote": 2290.730424}, {"ts": 1775112240000, "open": 0.02076, "high": 0.02081, "low": 0.02076, "close": 0.02078, "volume": 185650.9, "quote_volume": 3856.507555, "trades": 54, "taker_buy_quote": 3525.013973}, {"ts": 1775112300000, "open": 0.02078, "high": 0.0208, "low": 0.02078, "close": 0.0208, "volume": 68477.4, "quote_volume": 1423.540947, "trades": 28, "taker_buy_quote": 1326.098663}, {"ts": 1775112360000, "open": 0.02079, "high": 0.0208, "low": 0.02074, "close": 0.02075, "volume": 151109.7, "quote_volume": 3139.309007, "trades": 34, "taker_buy_quote": 969.610018}, {"ts": 1775112420000, "open": 0.02074, "high": 0.02074, "low": 0.02069, "close": 0.02071, "volume": 114425.2, "quote_volume": 2370.349472, "trades": 23, "taker_buy_quote": 1006.23998}, {"ts": 1775112480000, "open": 0.0207, "high": 0.02072, "low": 0.0207, "close": 0.02072, "volume": 26704.0, "quote_volume": 552.865772, "trades": 9, "taker_buy_quote": 264.411272}, {"ts": 1775112540000, "open": 0.0207, "high": 0.02075, "low": 0.0207, "close": 0.02074, "volume": 181396.0, "quote_volume": 3757.264959, "trades": 65, "taker_buy_quote": 1689.182818}, {"ts": 1775112600000, "open": 0.02072, "high": 0.02075, "low": 0.02071, "close": 0.02072, "volume": 152376.0, "quote_volume": 3157.248416, "trades": 69, "taker_buy_quote": 2354.270595}, {"ts": 1775112660000, "open": 0.0207, "high": 0.02071, "low": 0.02068, "close": 0.0207, "volume": 256671.8, "quote_volume": 5311.007762, "trades": 31, "taker_buy_quote": 2032.872106}, {"ts": 1775112720000, "open": 0.02068, "high": 0.02071, "low": 0.02068, "close": 0.02071, "volume": 50251.1, "quote_volume": 1039.492479, "trades": 16, "taker_buy_quote": 969.921358}, {"ts": 1775112780000, "open": 0.02069, "high": 0.02069, "low": 0.02062, "close": 0.02065, "volume": 176422.2, "quote_volume": 3643.811072, "trades": 52, "taker_buy_quote": 1158.206081}, {"ts": 1775112840000, "open": 0.02064, "high": 0.02066, "low": 0.02063, "close": 0.02065, "volume": 107661.4, "quote_volume": 2222.886005, "trades": 31, "taker_buy_quote": 1614.384225}, {"ts": 1775112900000, "open": 0.02065, "high": 0.02066, "low": 0.02062, "close": 0.02063, "volume": 99323.8, "quote_volume": 2050.273711, "trades": 36, "taker_buy_quote": 714.354552}, {"ts": 1775112960000, "open": 0.02063, "high": 0.02063, "low": 0.02059, "close": 0.02059, "volume": 367709.0, "quote_volume": 7578.295484, "trades": 63, "taker_buy_quote": 2390.109469}, {"ts": 1775113020000, "open": 0.02058, "high": 0.02058, "low": 0.02053, "close": 0.02055, "volume": 428856.2, "quote_volume": 8818.901074, "trades": 91, "taker_buy_quote": 4370.019452}, {"ts": 1775113080000, "open": 0.02054, "high": 0.02059, "low": 0.02051, "close": 0.02055, "volume": 1163442.9, "quote_volume": 23906.320192, "trades": 326, "taker_buy_quote": 17815.294862}, {"ts": 1775113140000, "open": 0.02055, "high": 0.02057, "low": 0.02054, "close": 0.02055, "volume": 148000.2, "quote_volume": 3042.475297, "trades": 53, "taker_buy_quote": 1049.942318}, {"ts": 1775113200000, "open": 0.02056, "high": 0.02056, "low": 0.02053, "close": 0.02053, "volume": 627847.5, "quote_volume": 12896.10705, "trades": 18, "taker_buy_quote": 78.51184}, {"ts": 1775113260000, "open": 0.02051, "high": 0.02053, "low": 0.02043, "close": 0.0205, "volume": 734721.0, "quote_volume": 15032.646952, "trades": 136, "taker_buy_quote": 10410.599835}, {"ts": 1775113320000, "open": 0.02048, "high": 0.02053, "low": 0.02047, "close": 0.02051, "volume": 219640.6, "quote_volume": 4500.033668, "trades": 42, "taker_buy_quote": 3279.868366}, {"ts": 1775113380000, "open": 0.02051, "high": 0.02055, "low": 0.02049, "close": 0.02051, "volume": 69016.4, "quote_volume": 1416.898041, "trades": 25, "taker_buy_quote": 1218.267493}, {"ts": 1775113440000, "open": 0.02049, "high": 0.02052, "low": 0.02046, "close": 0.02048, "volume": 173464.2, "quote_volume": 3552.815658, "trades": 45, "taker_buy_quote": 980.751575}, {"ts": 1775113500000, "open": 0.02046, "high": 0.02046, "low": 0.02034, "close": 0.02039, "volume": 776880.4, "quote_volume": 15838.745502, "trades": 155, "taker_buy_quote": 3321.454881}, {"ts": 1775113560000, "open": 0.0204, "high": 0.02054, "low": 0.02037, "close": 0.02054, "volume": 461991.5, "quote_volume": 9434.663858, "trades": 163, "taker_buy_quote": 5974.420023}, {"ts": 1775113620000, "open": 0.02055, "high": 0.02084, "low": 0.02054, "close": 0.02075, "volume": 2918039.8, "quote_volume": 60479.015227, "trades": 551, "taker_buy_quote": 36290.910318}, {"ts": 1775113680000, "open": 0.02075, "high": 0.0208, "low": 0.02069, "close": 0.02073, "volume": 353625.9, "quote_volume": 7337.679002, "trades": 103, "taker_buy_quote": 4804.520939}, {"ts": 1775113740000, "open": 0.02075, "high": 0.02078, "low": 0.02065, "close": 0.02065, "volume": 285236.5, "quote_volume": 5902.431164, "trades": 66, "taker_buy_quote": 1633.674076}, {"ts": 1775113800000, "open": 0.02068, "high": 0.02079, "low": 0.02068, "close": 0.02079, "volume": 676512.5, "quote_volume": 14027.821473, "trades": 149, "taker_buy_quote": 9863.13434}, {"ts": 1775113860000, "open": 0.0208, "high": 0.02083, "low": 0.0207, "close": 0.02072, "volume": 193657.9, "quote_volume": 4022.793676, "trades": 74, "taker_buy_quote": 1991.269081}, {"ts": 1775113920000, "open": 0.02075, "high": 0.02077, "low": 0.02066, "close": 0.0207, "volume": 373312.1, "quote_volume": 7736.338213, "trades": 51, "taker_buy_quote": 3572.96883}, {"ts": 1775113980000, "open": 0.0207, "high": 0.02079, "low": 0.02069, "close": 0.02079, "volume": 22539.3, "quote_volume": 466.664808, "trades": 18, "taker_buy_quote": 222.33246}, {"ts": 1775114040000, "open": 0.02079, "high": 0.02084, "low": 0.02079, "close": 0.02081, "volume": 244258.9, "quote_volume": 5085.71811, "trades": 50, "taker_buy_quote": 3041.949233}, {"ts": 1775114100000, "open": 0.02082, "high": 0.02086, "low": 0.02079, "close": 0.02083, "volume": 250252.9, "quote_volume": 5209.74871, "trades": 62, "taker_buy_quote": 421.877708}, {"ts": 1775114160000, "open": 0.02081, "high": 0.02083, "low": 0.0207, "close": 0.02074, "volume": 463041.2, "quote_volume": 9609.508234, "trades": 57, "taker_buy_quote": 287.458814}, {"ts": 1775114220000, "open": 0.02076, "high": 0.02083, "low": 0.02073, "close": 0.02083, "volume": 162731.1, "quote_volume": 3382.732816, "trades": 45, "taker_buy_quote": 1846.971319}, {"ts": 1775114280000, "open": 0.02081, "high": 0.02096, "low": 0.02081, "close": 0.02094, "volume": 431031.8, "quote_volume": 9011.174011, "trades": 177, "taker_buy_quote": 6096.408999}, {"ts": 1775114340000, "open": 0.02093, "high": 0.021, "low": 0.02092, "close": 0.02099, "volume": 294197.9, "quote_volume": 6169.653792, "trades": 59, "taker_buy_quote": 3045.475162}, {"ts": 1775114400000, "open": 0.021, "high": 0.02109, "low": 0.02098, "close": 0.02109, "volume": 175186.6, "quote_volume": 3685.932958, "trades": 47, "taker_buy_quote": 3225.987231}, {"ts": 1775114460000, "open": 0.02107, "high": 0.02112, "low": 0.02102, "close": 0.02111, "volume": 204727.8, "quote_volume": 4312.366707, "trades": 40, "taker_buy_quote": 981.410614}, {"ts": 1775114520000, "open": 0.02108, "high": 0.02111, "low": 0.02093, "close": 0.02096, "volume": 468773.4, "quote_volume": 9854.447384, "trades": 101, "taker_buy_quote": 2276.952205}, {"ts": 1775114580000, "open": 0.02095, "high": 0.02101, "low": 0.02094, "close": 0.02101, "volume": 140080.5, "quote_volume": 2935.416503, "trades": 41, "taker_buy_quote": 1933.192892}, {"ts": 1775114640000, "open": 0.02099, "high": 0.02101, "low": 0.02093, "close": 0.02099, "volume": 225330.4, "quote_volume": 4725.927994, "trades": 57, "taker_buy_quote": 1185.514301}, {"ts": 1775114700000, "open": 0.02101, "high": 0.02101, "low": 0.02087, "close": 0.02091, "volume": 39331.0, "quote_volume": 821.895986, "trades": 17, "taker_buy_quote": 143.929437}, {"ts": 1775114760000, "open": 0.02088, "high": 0.02094, "low": 0.02088, "close": 0.02089, "volume": 37352.9, "quote_volume": 781.110564, "trades": 23, "taker_buy_quote": 603.675251}, {"ts": 1775114820000, "open": 0.02087, "high": 0.02091, "low": 0.02087, "close": 0.02088, "volume": 49180.0, "quote_volume": 1026.881007, "trades": 52, "taker_buy_quote": 298.909011}, {"ts": 1775114880000, "open": 0.02089, "high": 0.02094, "low": 0.02087, "close": 0.02092, "volume": 79675.7, "quote_volume": 1665.864825, "trades": 56, "taker_buy_quote": 1073.10274}, {"ts": 1775114940000, "open": 0.02089, "high": 0.0209, "low": 0.02083, "close": 0.02083, "volume": 33980.7, "quote_volume": 708.721859, "trades": 22, "taker_buy_quote": 212.603248}, {"ts": 1775115000000, "open": 0.02081, "high": 0.02088, "low": 0.02077, "close": 0.02088, "volume": 108083.0, "quote_volume": 2247.648217, "trades": 36, "taker_buy_quote": 636.281046}, {"ts": 1775115060000, "open": 0.02085, "high": 0.02091, "low": 0.02085, "close": 0.0209, "volume": 23328.0, "quote_volume": 486.977487, "trades": 15, "taker_buy_quote": 298.706978}, {"ts": 1775115120000, "open": 0.02091, "high": 0.02104, "low": 0.02089, "close": 0.02101, "volume": 400179.8, "quote_volume": 8405.53806, "trades": 77, "taker_buy_quote": 2711.211629}, {"ts": 1775115180000, "open": 0.02097, "high": 0.02103, "low": 0.02096, "close": 0.02103, "volume": 302526.0, "quote_volume": 6351.958132, "trades": 57, "taker_buy_quote": 3700.912187}, {"ts": 1775115240000, "open": 0.02101, "high": 0.02105, "low": 0.02101, "close": 0.02105, "volume": 33870.5, "quote_volume": 712.197907, "trades": 16, "taker_buy_quote": 678.197424}, {"ts": 1775115300000, "open": 0.02103, "high": 0.02104, "low": 0.02091, "close": 0.02103, "volume": 410801.9, "quote_volume": 8622.231469, "trades": 111, "taker_buy_quote": 6356.285764}, {"ts": 1775115360000, "open": 0.02103, "high": 0.02106, "low": 0.02102, "close": 0.02105, "volume": 14258.2, "quote_volume": 299.817908, "trades": 9, "taker_buy_quote": 195.789928}, {"ts": 1775115420000, "open": 0.02101, "high": 0.02114, "low": 0.02101, "close": 0.0211, "volume": 107072.7, "quote_volume": 2258.256662, "trades": 49, "taker_buy_quote": 1048.986689}, {"ts": 1775115480000, "open": 0.02112, "high": 0.02114, "low": 0.0211, "close": 0.02113, "volume": 23711.3, "quote_volume": 500.784221, "trades": 13, "taker_buy_quote": 68.910451}, {"ts": 1775115540000, "open": 0.02112, "high": 0.02114, "low": 0.02108, "close": 0.02109, "volume": 52165.6, "quote_volume": 1101.462345, "trades": 20, "taker_buy_quote": 423.579442}, {"ts": 1775115600000, "open": 0.02107, "high": 0.02107, "low": 0.02102, "close": 0.02107, "volume": 87976.3, "quote_volume": 1851.338972, "trades": 35, "taker_buy_quote": 1303.284186}, {"ts": 1775115660000, "open": 0.02108, "high": 0.02116, "low": 0.02106, "close": 0.02106, "volume": 31577.5, "quote_volume": 667.240271, "trades": 19, "taker_buy_quote": 480.679055}, {"ts": 1775115720000, "open": 0.02104, "high": 0.02106, "low": 0.02101, "close": 0.02101, "volume": 182793.2, "quote_volume": 3845.516724, "trades": 37, "taker_buy_quote": 3845.516724}, {"ts": 1775115780000, "open": 0.02098, "high": 0.02104, "low": 0.02097, "close": 0.02104, "volume": 150832.7, "quote_volume": 3165.121825, "trades": 39, "taker_buy_quote": 1083.388659}, {"ts": 1775115840000, "open": 0.02104, "high": 0.02108, "low": 0.02104, "close": 0.02107, "volume": 18507.5, "quote_volume": 389.7717, "trades": 14, "taker_buy_quote": 196.881879}, {"ts": 1775115900000, "open": 0.02107, "high": 0.02109, "low": 0.02101, "close": 0.02102, "volume": 54255.4, "quote_volume": 1141.146644, "trades": 11, "taker_buy_quote": 160.560644}, {"ts": 1775115960000, "open": 0.02103, "high": 0.02103, "low": 0.02092, "close": 0.02099, "volume": 87980.4, "quote_volume": 1842.987889, "trades": 37, "taker_buy_quote": 590.741542}, {"ts": 1775116020000, "open": 0.02096, "high": 0.02097, "low": 0.0209, "close": 0.02093, "volume": 68300.3, "quote_volume": 1430.899676, "trades": 41, "taker_buy_quote": 936.313351}, {"ts": 1775116080000, "open": 0.02094, "high": 0.02096, "low": 0.02089, "close": 0.02096, "volume": 75320.9, "quote_volume": 1576.70505, "trades": 29, "taker_buy_quote": 1236.13232}, {"ts": 1775116140000, "open": 0.02096, "high": 0.02099, "low": 0.02094, "close": 0.02098, "volume": 100848.0, "quote_volume": 2114.587905, "trades": 43, "taker_buy_quote": 1226.259892}, {"ts": 1775116200000, "open": 0.02097, "high": 0.021, "low": 0.02095, "close": 0.021, "volume": 242427.1, "quote_volume": 5080.614999, "trades": 56, "taker_buy_quote": 859.83097}, {"ts": 1775116260000, "open": 0.02099, "high": 0.02105, "low": 0.02098, "close": 0.02105, "volume": 144645.3, "quote_volume": 3038.76132, "trades": 45, "taker_buy_quote": 2887.248716}, {"ts": 1775116320000, "open": 0.02104, "high": 0.02104, "low": 0.02096, "close": 0.02098, "volume": 240985.9, "quote_volume": 5057.652764, "trades": 54, "taker_buy_quote": 321.383245}, {"ts": 1775116380000, "open": 0.02097, "high": 0.02098, "low": 0.02085, "close": 0.02089, "volume": 357157.0, "quote_volume": 7471.400561, "trades": 147, "taker_buy_quote": 4550.785151}, {"ts": 1775116440000, "open": 0.02089, "high": 0.02092, "low": 0.02085, "close": 0.0209, "volume": 164222.8, "quote_volume": 3431.077621, "trades": 62, "taker_buy_quote": 2370.776119}, {"ts": 1775116500000, "open": 0.02089, "high": 0.02091, "low": 0.02081, "close": 0.02083, "volume": 173747.9, "quote_volume": 3624.122531, "trades": 61, "taker_buy_quote": 1945.931948}, {"ts": 1775116560000, "open": 0.02082, "high": 0.02086, "low": 0.0208, "close": 0.02086, "volume": 315409.5, "quote_volume": 6568.758117, "trades": 39, "taker_buy_quote": 6155.050247}, {"ts": 1775116620000, "open": 0.02084, "high": 0.02089, "low": 0.02084, "close": 0.02087, "volume": 19875.2, "quote_volume": 414.427651, "trades": 13, "taker_buy_quote": 195.936805}, {"ts": 1775116680000, "open": 0.02087, "high": 0.02087, "low": 0.02084, "close": 0.02086, "volume": 72791.4, "quote_volume": 1518.405907, "trades": 38, "taker_buy_quote": 654.340226}, {"ts": 1775116740000, "open": 0.02085, "high": 0.02095, "low": 0.02085, "close": 0.02091, "volume": 530115.2, "quote_volume": 11084.862791, "trades": 103, "taker_buy_quote": 9277.23453}, {"ts": 1775116800000, "open": 0.0209, "high": 0.02105, "low": 0.02088, "close": 0.02104, "volume": 93074.8, "quote_volume": 1953.689344, "trades": 39, "taker_buy_quote": 827.110117}, {"ts": 1775116860000, "open": 0.021, "high": 0.02102, "low": 0.0209, "close": 0.02092, "volume": 109003.2, "quote_volume": 2284.377733, "trades": 29, "taker_buy_quote": 280.247584}, {"ts": 1775116920000, "open": 0.0209, "high": 0.021, "low": 0.02088, "close": 0.02096, "volume": 248482.7, "quote_volume": 5206.100626, "trades": 71, "taker_buy_quote": 3492.190287}, {"ts": 1775116980000, "open": 0.02097, "high": 0.02099, "low": 0.02096, "close": 0.02098, "volume": 62044.8, "quote_volume": 1300.828191, "trades": 22, "taker_buy_quote": 1150.263123}, {"ts": 1775117040000, "open": 0.02095, "high": 0.021, "low": 0.02094, "close": 0.02097, "volume": 110783.1, "quote_volume": 2320.662119, "trades": 18, "taker_buy_quote": 537.057744}, {"ts": 1775117100000, "open": 0.02094, "high": 0.02099, "low": 0.02094, "close": 0.02098, "volume": 8476.0, "quote_volume": 177.655784, "trades": 20, "taker_buy_quote": 77.082412}, {"ts": 1775117160000, "open": 0.02096, "high": 0.02098, "low": 0.02077, "close": 0.02077, "volume": 222443.6, "quote_volume": 4637.208181, "trades": 77, "taker_buy_quote": 1063.923578}, {"ts": 1775117220000, "open": 0.02079, "high": 0.02081, "low": 0.02071, "close": 0.02075, "volume": 165477.3, "quote_volume": 3431.400012, "trades": 61, "taker_buy_quote": 836.320231}, {"ts": 1775117280000, "open": 0.02076, "high": 0.02079, "low": 0.02074, "close": 0.02077, "volume": 50868.4, "quote_volume": 1055.930511, "trades": 24, "taker_buy_quote": 262.055893}, {"ts": 1775117340000, "open": 0.02078, "high": 0.02078, "low": 0.02073, "close": 0.02073, "volume": 82369.9, "quote_volume": 1708.764398, "trades": 29, "taker_buy_quote": 843.242497}, {"ts": 1775117400000, "open": 0.02075, "high": 0.02079, "low": 0.02073, "close": 0.02079, "volume": 82362.3, "quote_volume": 1708.848099, "trades": 17, "taker_buy_quote": 345.180136}, {"ts": 1775117460000, "open": 0.02077, "high": 0.02077, "low": 0.02072, "close": 0.02072, "volume": 133607.9, "quote_volume": 2771.00068, "trades": 26, "taker_buy_quote": 1338.850153}, {"ts": 1775117520000, "open": 0.02073, "high": 0.02076, "low": 0.0207, "close": 0.02076, "volume": 88426.4, "quote_volume": 1832.901003, "trades": 34, "taker_buy_quote": 830.328666}, {"ts": 1775117580000, "open": 0.02075, "high": 0.02077, "low": 0.02074, "close": 0.02074, "volume": 63266.8, "quote_volume": 1312.803191, "trades": 26, "taker_buy_quote": 749.754454}, {"ts": 1775117640000, "open": 0.02073, "high": 0.02078, "low": 0.02072, "close": 0.02078, "volume": 155224.0, "quote_volume": 3218.207419, "trades": 30, "taker_buy_quote": 2995.842159}, {"ts": 1775117700000, "open": 0.02076, "high": 0.02082, "low": 0.02075, "close": 0.02082, "volume": 136124.2, "quote_volume": 2830.078492, "trades": 27, "taker_buy_quote": 2489.550267}, {"ts": 1775117760000, "open": 0.02081, "high": 0.02086, "low": 0.0208, "close": 0.02086, "volume": 66322.6, "quote_volume": 1381.729232, "trades": 18, "taker_buy_quote": 1240.649864}, {"ts": 1775117820000, "open": 0.02082, "high": 0.02083, "low": 0.02082, "close": 0.02083, "volume": 3187.2, "quote_volume": 66.366472, "trades": 4, "taker_buy_quote": 18.680344}, {"ts": 1775117880000, "open": 0.02081, "high": 0.02082, "low": 0.02076, "close": 0.0208, "volume": 99637.0, "quote_volume": 2072.160713, "trades": 25, "taker_buy_quote": 1470.547054}, {"ts": 1775117940000, "open": 0.0208, "high": 0.02082, "low": 0.0208, "close": 0.02081, "volume": 30432.3, "quote_volume": 633.254132, "trades": 10, "taker_buy_quote": 491.251428}, {"ts": 1775118000000, "open": 0.02079, "high": 0.0208, "low": 0.02074, "close": 0.02074, "volume": 96442.7, "quote_volume": 2002.134361, "trades": 24, "taker_buy_quote": 73.28515}, {"ts": 1775118060000, "open": 0.02074, "high": 0.02077, "low": 0.02074, "close": 0.02076, "volume": 310787.9, "quote_volume": 6448.014498, "trades": 46, "taker_buy_quote": 1895.95197}, {"ts": 1775118120000, "open": 0.02073, "high": 0.02073, "low": 0.0207, "close": 0.02072, "volume": 66588.6, "quote_volume": 1379.520885, "trades": 16, "taker_buy_quote": 776.976056}, {"ts": 1775118180000, "open": 0.02073, "high": 0.02073, "low": 0.02067, "close": 0.02068, "volume": 6478.5, "quote_volume": 133.943919, "trades": 6, "taker_buy_quote": 25.747321}, {"ts": 1775118240000, "open": 0.02067, "high": 0.02068, "low": 0.02064, "close": 0.02067, "volume": 318384.9, "quote_volume": 6573.449103, "trades": 30, "taker_buy_quote": 1290.346693}, {"ts": 1775118300000, "open": 0.02067, "high": 0.02072, "low": 0.02065, "close": 0.02072, "volume": 69137.9, "quote_volume": 1428.992784, "trades": 21, "taker_buy_quote": 1379.728079}, {"ts": 1775118360000, "open": 0.02073, "high": 0.02075, "low": 0.02071, "close": 0.02075, "volume": 107631.6, "quote_volume": 2231.526554, "trades": 28, "taker_buy_quote": 1404.489567}, {"ts": 1775118420000, "open": 0.02071, "high": 0.02072, "low": 0.0207, "close": 0.02071, "volume": 16131.1, "quote_volume": 334.017148, "trades": 6, "taker_buy_quote": 23.897731}, {"ts": 1775118480000, "open": 0.02069, "high": 0.02075, "low": 0.02069, "close": 0.02073, "volume": 57086.9, "quote_volume": 1184.005111, "trades": 23, "taker_buy_quote": 442.64422}, {"ts": 1775118540000, "open": 0.02071, "high": 0.02072, "low": 0.02069, "close": 0.02071, "volume": 12816.1, "quote_volume": 265.278622, "trades": 9, "taker_buy_quote": 41.722241}, {"ts": 1775118600000, "open": 0.02071, "high": 0.02075, "low": 0.02066, "close": 0.02074, "volume": 238601.5, "quote_volume": 4946.337056, "trades": 59, "taker_buy_quote": 4648.838832}, {"ts": 1775118660000, "open": 0.02071, "high": 0.02073, "low": 0.02071, "close": 0.02073, "volume": 4032.1, "quote_volume": 83.512388, "trades": 5, "taker_buy_quote": 10.497212}, {"ts": 1775118720000, "open": 0.02071, "high": 0.02071, "low": 0.02069, "close": 0.0207, "volume": 26609.5, "quote_volume": 550.9733, "trades": 10, "taker_buy_quote": 10.49283}, {"ts": 1775118780000, "open": 0.02067, "high": 0.02072, "low": 0.02067, "close": 0.02072, "volume": 148040.0, "quote_volume": 3066.095, "trades": 24, "taker_buy_quote": 1971.008978}, {"ts": 1775118840000, "open": 0.02071, "high": 0.02076, "low": 0.0207, "close": 0.02076, "volume": 82287.4, "quote_volume": 1705.193827, "trades": 43, "taker_buy_quote": 736.455912}, {"ts": 1775118900000, "open": 0.02076, "high": 0.02077, "low": 0.02071, "close": 0.02073, "volume": 164770.0, "quote_volume": 3417.531644, "trades": 23, "taker_buy_quote": 233.987433}, {"ts": 1775118960000, "open": 0.02072, "high": 0.02072, "low": 0.02067, "close": 0.02067, "volume": 223485.0, "quote_volume": 4623.194488, "trades": 17, "taker_buy_quote": 15.74949}, {"ts": 1775119020000, "open": 0.02068, "high": 0.02068, "low": 0.02063, "close": 0.02064, "volume": 97222.2, "quote_volume": 2007.47726, "trades": 38, "taker_buy_quote": 1350.566769}, {"ts": 1775119080000, "open": 0.02064, "high": 0.02071, "low": 0.02064, "close": 0.02071, "volume": 68056.0, "quote_volume": 1406.855387, "trades": 26, "taker_buy_quote": 939.320178}, {"ts": 1775119140000, "open": 0.02069, "high": 0.02075, "low": 0.02066, "close": 0.0207, "volume": 204570.6, "quote_volume": 4234.655952, "trades": 65, "taker_buy_quote": 953.365295}, {"ts": 1775119200000, "open": 0.0207, "high": 0.02071, "low": 0.02066, "close": 0.02068, "volume": 312356.2, "quote_volume": 6458.798109, "trades": 54, "taker_buy_quote": 699.040884}, {"ts": 1775119260000, "open": 0.02068, "high": 0.02072, "low": 0.02067, "close": 0.02072, "volume": 97754.6, "quote_volume": 2022.4996, "trades": 49, "taker_buy_quote": 1387.510771}, {"ts": 1775119320000, "open": 0.02071, "high": 0.02082, "low": 0.0207, "close": 0.02079, "volume": 508441.7, "quote_volume": 10552.29332, "trades": 134, "taker_buy_quote": 7494.45909}, {"ts": 1775119380000, "open": 0.02079, "high": 0.02083, "low": 0.02077, "close": 0.02083, "volume": 35095.9, "quote_volume": 729.860875, "trades": 27, "taker_buy_quote": 248.895148}, {"ts": 1775119440000, "open": 0.02085, "high": 0.02085, "low": 0.02078, "close": 0.02081, "volume": 181650.6, "quote_volume": 3782.92698, "trades": 37, "taker_buy_quote": 3598.602901}, {"ts": 1775119500000, "open": 0.02081, "high": 0.02082, "low": 0.02078, "close": 0.02081, "volume": 149021.9, "quote_volume": 3099.080761, "trades": 54, "taker_buy_quote": 1733.415112}, {"ts": 1775119560000, "open": 0.02082, "high": 0.02085, "low": 0.02082, "close": 0.02084, "volume": 75054.9, "quote_volume": 1562.877465, "trades": 25, "taker_buy_quote": 430.831237}, {"ts": 1775119620000, "open": 0.02084, "high": 0.02089, "low": 0.02082, "close": 0.02088, "volume": 225736.8, "quote_volume": 4707.16178, "trades": 63, "taker_buy_quote": 1910.053596}, {"ts": 1775119680000, "open": 0.02084, "high": 0.02099, "low": 0.02083, "close": 0.02095, "volume": 238081.0, "quote_volume": 4984.203794, "trades": 93, "taker_buy_quote": 2702.03245}, {"ts": 1775119740000, "open": 0.02095, "high": 0.02096, "low": 0.02086, "close": 0.02089, "volume": 249733.5, "quote_volume": 5215.020585, "trades": 60, "taker_buy_quote": 1666.693316}, {"ts": 1775119800000, "open": 0.02086, "high": 0.02088, "low": 0.02082, "close": 0.02083, "volume": 135021.9, "quote_volume": 2813.601818, "trades": 35, "taker_buy_quote": 186.786298}, {"ts": 1775119860000, "open": 0.02082, "high": 0.02083, "low": 0.02075, "close": 0.02076, "volume": 270143.9, "quote_volume": 5610.948569, "trades": 75, "taker_buy_quote": 773.519152}, {"ts": 1775119920000, "open": 0.02075, "high": 0.02079, "low": 0.02074, "close": 0.02077, "volume": 61927.9, "quote_volume": 1285.676881, "trades": 29, "taker_buy_quote": 763.680521}, {"ts": 1775119980000, "open": 0.02075, "high": 0.02077, "low": 0.02073, "close": 0.02075, "volume": 65212.3, "quote_volume": 1352.457822, "trades": 15, "taker_buy_quote": 762.701705}, {"ts": 1775120040000, "open": 0.02074, "high": 0.0208, "low": 0.02068, "close": 0.02074, "volume": 972889.4, "quote_volume": 20175.362763, "trades": 195, "taker_buy_quote": 10423.045148}, {"ts": 1775120100000, "open": 0.02076, "high": 0.02076, "low": 0.0207, "close": 0.02075, "volume": 99707.2, "quote_volume": 2067.754261, "trades": 35, "taker_buy_quote": 664.21429}, {"ts": 1775120160000, "open": 0.02073, "high": 0.02078, "low": 0.02073, "close": 0.02077, "volume": 122046.6, "quote_volume": 2532.946626, "trades": 39, "taker_buy_quote": 1915.839458}, {"ts": 1775120220000, "open": 0.02075, "high": 0.0208, "low": 0.02075, "close": 0.02078, "volume": 29187.3, "quote_volume": 606.671893, "trades": 25, "taker_buy_quote": 106.786191}, {"ts": 1775120280000, "open": 0.02077, "high": 0.0208, "low": 0.02077, "close": 0.02078, "volume": 27235.9, "quote_volume": 566.223246, "trades": 23, "taker_buy_quote": 347.677476}, {"ts": 1775120340000, "open": 0.02079, "high": 0.0208, "low": 0.02074, "close": 0.02075, "volume": 282828.3, "quote_volume": 5870.799014, "trades": 94, "taker_buy_quote": 2192.363613}, {"ts": 1775120400000, "open": 0.02073, "high": 0.02074, "low": 0.02067, "close": 0.02069, "volume": 245267.2, "quote_volume": 5075.296311, "trades": 66, "taker_buy_quote": 555.412189}, {"ts": 1775120460000, "open": 0.02069, "high": 0.0208, "low": 0.02069, "close": 0.0208, "volume": 57589.0, "quote_volume": 1193.472008, "trades": 35, "taker_buy_quote": 961.346289}, {"ts": 1775120520000, "open": 0.02081, "high": 0.02081, "low": 0.02076, "close": 0.02078, "volume": 61856.5, "quote_volume": 1285.845092, "trades": 15, "taker_buy_quote": 31.488654}, {"ts": 1775120580000, "open": 0.02075, "high": 0.02079, "low": 0.02072, "close": 0.02075, "volume": 134660.9, "quote_volume": 2793.196434, "trades": 61, "taker_buy_quote": 1424.312703}, {"ts": 1775120640000, "open": 0.02074, "high": 0.02081, "low": 0.02073, "close": 0.02079, "volume": 97621.4, "quote_volume": 2027.464831, "trades": 37, "taker_buy_quote": 967.677379}, {"ts": 1775120700000, "open": 0.02078, "high": 0.0208, "low": 0.02073, "close": 0.02077, "volume": 183648.3, "quote_volume": 3811.616475, "trades": 33, "taker_buy_quote": 2868.996094}, {"ts": 1775120760000, "open": 0.02076, "high": 0.02076, "low": 0.02073, "close": 0.02076, "volume": 104616.4, "quote_volume": 2170.641152, "trades": 35, "taker_buy_quote": 1397.001874}, {"ts": 1775120820000, "open": 0.02075, "high": 0.02085, "low": 0.02073, "close": 0.02081, "volume": 160959.0, "quote_volume": 3348.13445, "trades": 56, "taker_buy_quote": 2508.025492}, {"ts": 1775120880000, "open": 0.02079, "high": 0.02082, "low": 0.02075, "close": 0.02081, "volume": 228431.6, "quote_volume": 4748.941607, "trades": 60, "taker_buy_quote": 948.322789}, {"ts": 1775120940000, "open": 0.02081, "high": 0.02087, "low": 0.0208, "close": 0.02082, "volume": 162447.1, "quote_volume": 3382.134052, "trades": 74, "taker_buy_quote": 1184.478017}, {"ts": 1775121000000, "open": 0.02079, "high": 0.0208, "low": 0.02072, "close": 0.02075, "volume": 85732.1, "quote_volume": 1779.442054, "trades": 32, "taker_buy_quote": 671.618435}, {"ts": 1775121060000, "open": 0.02072, "high": 0.02073, "low": 0.02067, "close": 0.02067, "volume": 152546.7, "quote_volume": 3159.541688, "trades": 40, "taker_buy_quote": 1660.795966}, {"ts": 1775121120000, "open": 0.02068, "high": 0.02071, "low": 0.02066, "close": 0.02068, "volume": 485726.2, "quote_volume": 10044.861463, "trades": 77, "taker_buy_quote": 4286.970431}, {"ts": 1775121180000, "open": 0.02066, "high": 0.02069, "low": 0.02065, "close": 0.02069, "volume": 361652.7, "quote_volume": 7471.299008, "trades": 67, "taker_buy_quote": 5637.305698}, {"ts": 1775121240000, "open": 0.02066, "high": 0.0207, "low": 0.02065, "close": 0.0207, "volume": 203001.3, "quote_volume": 4197.21658, "trades": 47, "taker_buy_quote": 2778.25915}, {"ts": 1775121300000, "open": 0.02068, "high": 0.02073, "low": 0.02068, "close": 0.02073, "volume": 164380.9, "quote_volume": 3403.514412, "trades": 50, "taker_buy_quote": 2931.040846}, {"ts": 1775121360000, "open": 0.02073, "high": 0.02082, "low": 0.02072, "close": 0.02082, "volume": 522555.6, "quote_volume": 10846.132052, "trades": 99, "taker_buy_quote": 7904.887915}, {"ts": 1775121420000, "open": 0.0208, "high": 0.02081, "low": 0.02075, "close": 0.02079, "volume": 78200.3, "quote_volume": 1623.779596, "trades": 21, "taker_buy_quote": 1451.05842}, {"ts": 1775121480000, "open": 0.02079, "high": 0.0209, "low": 0.02079, "close": 0.0209, "volume": 118602.6, "quote_volume": 2470.586222, "trades": 39, "taker_buy_quote": 1187.117978}, {"ts": 1775121540000, "open": 0.02092, "high": 0.02095, "low": 0.02088, "close": 0.02095, "volume": 467993.1, "quote_volume": 9786.607415, "trades": 60, "taker_buy_quote": 9157.826541}, {"ts": 1775121600000, "open": 0.02094, "high": 0.02098, "low": 0.02082, "close": 0.02083, "volume": 182081.5, "quote_volume": 3807.303973, "trades": 54, "taker_buy_quote": 2869.876659}, {"ts": 1775121660000, "open": 0.02085, "high": 0.02089, "low": 0.0208, "close": 0.02084, "volume": 1401100.3, "quote_volume": 29235.750854, "trades": 83, "taker_buy_quote": 28524.171618}, {"ts": 1775121720000, "open": 0.02084, "high": 0.02084, "low": 0.02076, "close": 0.02083, "volume": 750467.7, "quote_volume": 15600.529332, "trades": 59, "taker_buy_quote": 5202.264417}, {"ts": 1775121780000, "open": 0.0208, "high": 0.02093, "low": 0.0208, "close": 0.02089, "volume": 688218.7, "quote_volume": 14371.229878, "trades": 162, "taker_buy_quote": 8373.868723}, {"ts": 1775121840000, "open": 0.02087, "high": 0.02091, "low": 0.02083, "close": 0.02086, "volume": 105106.5, "quote_volume": 2193.265974, "trades": 33, "taker_buy_quote": 1818.985422}, {"ts": 1775121900000, "open": 0.02082, "high": 0.02084, "low": 0.02075, "close": 0.02077, "volume": 291949.0, "quote_volume": 6070.351772, "trades": 52, "taker_buy_quote": 3965.25469}, {"ts": 1775121960000, "open": 0.02074, "high": 0.02075, "low": 0.02072, "close": 0.02075, "volume": 110388.2, "quote_volume": 2289.302132, "trades": 26, "taker_buy_quote": 1796.63924}, {"ts": 1775122020000, "open": 0.02075, "high": 0.02078, "low": 0.02069, "close": 0.0207, "volume": 702157.3, "quote_volume": 14561.384911, "trades": 78, "taker_buy_quote": 6467.150239}, {"ts": 1775122080000, "open": 0.02072, "high": 0.02072, "low": 0.02068, "close": 0.02071, "volume": 294839.8, "quote_volume": 6104.255171, "trades": 108, "taker_buy_quote": 5929.139305}, {"ts": 1775122140000, "open": 0.02071, "high": 0.02074, "low": 0.02067, "close": 0.02068, "volume": 438579.3, "quote_volume": 9084.284004, "trades": 139, "taker_buy_quote": 6847.915144}, {"ts": 1775122200000, "open": 0.02066, "high": 0.02067, "low": 0.02063, "close": 0.02065, "volume": 177020.0, "quote_volume": 3655.308305, "trades": 37, "taker_buy_quote": 133.051029}, {"ts": 1775122260000, "open": 0.02066, "high": 0.02066, "low": 0.02058, "close": 0.02059, "volume": 165292.4, "quote_volume": 3403.8738, "trades": 29, "taker_buy_quote": 235.576501}, {"ts": 1775122320000, "open": 0.02059, "high": 0.02061, "low": 0.02051, "close": 0.02061, "volume": 705360.5, "quote_volume": 14486.852031, "trades": 192, "taker_buy_quote": 1190.87823}, {"ts": 1775122380000, "open": 0.02057, "high": 0.02059, "low": 0.02052, "close": 0.02056, "volume": 335896.6, "quote_volume": 6903.663332, "trades": 67, "taker_buy_quote": 3061.501856}, {"ts": 1775122440000, "open": 0.02054, "high": 0.02061, "low": 0.02054, "close": 0.02061, "volume": 128546.4, "quote_volume": 2643.311396, "trades": 52, "taker_buy_quote": 2176.149347}, {"ts": 1775122500000, "open": 0.02059, "high": 0.02065, "low": 0.02059, "close": 0.02063, "volume": 150330.0, "quote_volume": 3100.294299, "trades": 62, "taker_buy_quote": 2130.076204}, {"ts": 1775122560000, "open": 0.02061, "high": 0.02065, "low": 0.0206, "close": 0.02064, "volume": 206202.7, "quote_volume": 4251.221146, "trades": 60, "taker_buy_quote": 979.34105}, {"ts": 1775122620000, "open": 0.02063, "high": 0.02064, "low": 0.02057, "close": 0.02063, "volume": 296314.3, "quote_volume": 6101.336172, "trades": 62, "taker_buy_quote": 1643.740727}, {"ts": 1775122680000, "open": 0.02062, "high": 0.02064, "low": 0.0206, "close": 0.0206, "volume": 196965.4, "quote_volume": 4058.249836, "trades": 44, "taker_buy_quote": 3228.245425}, {"ts": 1775122740000, "open": 0.02062, "high": 0.02065, "low": 0.02059, "close": 0.02061, "volume": 94888.6, "quote_volume": 1955.394123, "trades": 33, "taker_buy_quote": 650.398548}, {"ts": 1775122800000, "open": 0.02062, "high": 0.02066, "low": 0.02062, "close": 0.02065, "volume": 74807.5, "quote_volume": 1543.656822, "trades": 37, "taker_buy_quote": 818.72465}, {"ts": 1775122860000, "open": 0.02063, "high": 0.02068, "low": 0.02062, "close": 0.02067, "volume": 139451.0, "quote_volume": 2879.904023, "trades": 59, "taker_buy_quote": 1848.659491}, {"ts": 1775122920000, "open": 0.02068, "high": 0.02068, "low": 0.02063, "close": 0.02067, "volume": 349782.8, "quote_volume": 7224.133698, "trades": 205, "taker_buy_quote": 4036.37461}, {"ts": 1775122980000, "open": 0.02067, "high": 0.02072, "low": 0.02066, "close": 0.0207, "volume": 87720.8, "quote_volume": 1815.014238, "trades": 61, "taker_buy_quote": 927.307541}, {"ts": 1775123040000, "open": 0.02068, "high": 0.02074, "low": 0.02068, "close": 0.0207, "volume": 292173.1, "quote_volume": 6051.134825, "trades": 89, "taker_buy_quote": 3979.835558}, {"ts": 1775123100000, "open": 0.02074, "high": 0.0208, "low": 0.02072, "close": 0.02078, "volume": 381338.4, "quote_volume": 7919.169139, "trades": 92, "taker_buy_quote": 6487.331295}, {"ts": 1775123160000, "open": 0.02076, "high": 0.02078, "low": 0.02076, "close": 0.02077, "volume": 89179.8, "quote_volume": 1851.640494, "trades": 25, "taker_buy_quote": 1533.397331}, {"ts": 1775123220000, "open": 0.02074, "high": 0.02077, "low": 0.02069, "close": 0.02072, "volume": 161596.1, "quote_volume": 3348.307295, "trades": 51, "taker_buy_quote": 420.297091}, {"ts": 1775123280000, "open": 0.02069, "high": 0.0207, "low": 0.02066, "close": 0.02067, "volume": 160173.2, "quote_volume": 3311.387744, "trades": 22, "taker_buy_quote": 2855.324554}, {"ts": 1775123340000, "open": 0.02064, "high": 0.02066, "low": 0.02062, "close": 0.02064, "volume": 81982.8, "quote_volume": 1691.386929, "trades": 41, "taker_buy_quote": 1105.937909}, {"ts": 1775123400000, "open": 0.02064, "high": 0.02066, "low": 0.02061, "close": 0.02062, "volume": 48517.5, "quote_volume": 1000.734052, "trades": 27, "taker_buy_quote": 706.903327}, {"ts": 1775123460000, "open": 0.02062, "high": 0.02063, "low": 0.02051, "close": 0.02051, "volume": 1212872.8, "quote_volume": 24934.925524, "trades": 192, "taker_buy_quote": 4702.394158}, {"ts": 1775123520000, "open": 0.02051, "high": 0.02058, "low": 0.02051, "close": 0.02058, "volume": 658886.7, "quote_volume": 13537.78562, "trades": 168, "taker_buy_quote": 8905.512451}, {"ts": 1775123580000, "open": 0.02057, "high": 0.02058, "low": 0.02054, "close": 0.02057, "volume": 69209.3, "quote_volume": 1422.908116, "trades": 31, "taker_buy_quote": 992.289663}, {"ts": 1775123640000, "open": 0.02057, "high": 0.02062, "low": 0.02056, "close": 0.02062, "volume": 637287.5, "quote_volume": 13123.339911, "trades": 128, "taker_buy_quote": 10854.624485}, {"ts": 1775123700000, "open": 0.02063, "high": 0.02063, "low": 0.0206, "close": 0.02062, "volume": 7475.3, "quote_volume": 154.037623, "trades": 10, "taker_buy_quote": 26.245615}, {"ts": 1775123760000, "open": 0.02061, "high": 0.02064, "low": 0.02057, "close": 0.02064, "volume": 98676.2, "quote_volume": 2033.185738, "trades": 39, "taker_buy_quote": 1274.845474}, {"ts": 1775123820000, "open": 0.02065, "high": 0.02068, "low": 0.02065, "close": 0.02067, "volume": 45612.0, "quote_volume": 942.806962, "trades": 17, "taker_buy_quote": 907.209514}, {"ts": 1775123880000, "open": 0.02063, "high": 0.02065, "low": 0.02057, "close": 0.02064, "volume": 470555.2, "quote_volume": 9694.509689, "trades": 82, "taker_buy_quote": 2623.684035}, {"ts": 1775123940000, "open": 0.02063, "high": 0.02067, "low": 0.02063, "close": 0.02066, "volume": 36339.5, "quote_volume": 750.158621, "trades": 17, "taker_buy_quote": 641.102463}, {"ts": 1775124000000, "open": 0.02066, "high": 0.02069, "low": 0.02052, "close": 0.02056, "volume": 254416.7, "quote_volume": 5240.231318, "trades": 42, "taker_buy_quote": 975.038741}, {"ts": 1775124060000, "open": 0.02054, "high": 0.02056, "low": 0.02052, "close": 0.02052, "volume": 54282.0, "quote_volume": 1114.450199, "trades": 24, "taker_buy_quote": 112.705469}, {"ts": 1775124120000, "open": 0.02052, "high": 0.02052, "low": 0.02048, "close": 0.02051, "volume": 87068.7, "quote_volume": 1785.140956, "trades": 40, "taker_buy_quote": 428.354176}, {"ts": 1775124180000, "open": 0.02048, "high": 0.02056, "low": 0.02048, "close": 0.02056, "volume": 136027.4, "quote_volume": 2790.960813, "trades": 38, "taker_buy_quote": 1771.99526}, {"ts": 1775124240000, "open": 0.02058, "high": 0.02063, "low": 0.02056, "close": 0.02063, "volume": 65492.0, "quote_volume": 1349.758327, "trades": 31, "taker_buy_quote": 1042.09896}, {"ts": 1775124300000, "open": 0.02061, "high": 0.02065, "low": 0.02061, "close": 0.02064, "volume": 83128.6, "quote_volume": 1714.538937, "trades": 16, "taker_buy_quote": 1663.405419}, {"ts": 1775124360000, "open": 0.02063, "high": 0.02064, "low": 0.02056, "close": 0.02058, "volume": 223191.2, "quote_volume": 4602.815464, "trades": 29, "taker_buy_quote": 4076.828615}, {"ts": 1775124420000, "open": 0.02054, "high": 0.02057, "low": 0.02053, "close": 0.02057, "volume": 36151.6, "quote_volume": 742.739488, "trades": 20, "taker_buy_quote": 469.164581}, {"ts": 1775124480000, "open": 0.02058, "high": 0.02058, "low": 0.02055, "close": 0.02057, "volume": 83378.6, "quote_volume": 1714.610345, "trades": 35, "taker_buy_quote": 484.28592}, {"ts": 1775124540000, "open": 0.02058, "high": 0.02058, "low": 0.02054, "close": 0.02055, "volume": 6382.2, "quote_volume": 131.121967, "trades": 5, "taker_buy_quote": 15.747892}, {"ts": 1775124600000, "open": 0.02051, "high": 0.02054, "low": 0.02049, "close": 0.02052, "volume": 113037.6, "quote_volume": 2319.541157, "trades": 36, "taker_buy_quote": 826.004298}, {"ts": 1775124660000, "open": 0.02046, "high": 0.02048, "low": 0.02046, "close": 0.02047, "volume": 19357.6, "quote_volume": 396.064186, "trades": 8, "taker_buy_quote": 10.497532}, {"ts": 1775124720000, "open": 0.02049, "high": 0.02052, "low": 0.02049, "close": 0.02051, "volume": 24344.1, "quote_volume": 499.210447, "trades": 19, "taker_buy_quote": 226.886747}, {"ts": 1775124780000, "open": 0.0205, "high": 0.02051, "low": 0.02047, "close": 0.02048, "volume": 273395.4, "quote_volume": 5601.651175, "trades": 439, "taker_buy_quote": 2860.365032}, {"ts": 1775124840000, "open": 0.02048, "high": 0.0205, "low": 0.02047, "close": 0.0205, "volume": 40925.2, "quote_volume": 838.594556, "trades": 14, "taker_buy_quote": 626.278796}, {"ts": 1775124900000, "open": 0.02048, "high": 0.02049, "low": 0.02046, "close": 0.02048, "volume": 6813.0, "quote_volume": 139.483848, "trades": 6, "taker_buy_quote": 15.74707}, {"ts": 1775124960000, "open": 0.02047, "high": 0.02051, "low": 0.02047, "close": 0.02051, "volume": 33420.3, "quote_volume": 684.688723, "trades": 19, "taker_buy_quote": 574.823727}, {"ts": 1775125020000, "open": 0.02052, "high": 0.02053, "low": 0.02049, "close": 0.0205, "volume": 53434.7, "quote_volume": 1095.748753, "trades": 16, "taker_buy_quote": 390.668354}, {"ts": 1775125080000, "open": 0.02051, "high": 0.02054, "low": 0.02051, "close": 0.02054, "volume": 2848.7, "quote_volume": 58.461563, "trades": 7, "taker_buy_quote": 46.426877}, {"ts": 1775125140000, "open": 0.02056, "high": 0.02057, "low": 0.02054, "close": 0.02057, "volume": 2518.5, "quote_volume": 51.745311, "trades": 5, "taker_buy_quote": 15.751015}, {"ts": 1775125200000, "open": 0.02056, "high": 0.0206, "low": 0.02056, "close": 0.0206, "volume": 20832.0, "quote_volume": 428.621842, "trades": 12, "taker_buy_quote": 300.585238}, {"ts": 1775125260000, "open": 0.02058, "high": 0.0206, "low": 0.02056, "close": 0.02058, "volume": 24139.7, "quote_volume": 496.52009, "trades": 15, "taker_buy_quote": 26.247145}, {"ts": 1775125320000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 1345.5, "quote_volume": 27.703845, "trades": 2, "taker_buy_quote": 27.703845}, {"ts": 1775125380000, "open": 0.02056, "high": 0.02058, "low": 0.02056, "close": 0.02058, "volume": 22375.3, "quote_volume": 460.046374, "trades": 13, "taker_buy_quote": 231.295814}, {"ts": 1775125440000, "open": 0.02056, "high": 0.02063, "low": 0.02056, "close": 0.02062, "volume": 145650.5, "quote_volume": 3000.937154, "trades": 22, "taker_buy_quote": 2833.207606}, {"ts": 1775125500000, "open": 0.0206, "high": 0.02065, "low": 0.0206, "close": 0.02065, "volume": 620638.7, "quote_volume": 12813.866484, "trades": 27, "taker_buy_quote": 12495.985314}, {"ts": 1775125560000, "open": 0.02067, "high": 0.02067, "low": 0.02064, "close": 0.02066, "volume": 12228.9, "quote_volume": 252.575539, "trades": 9, "taker_buy_quote": 20.996755}, {"ts": 1775125620000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775125680000, "open": 0.02064, "high": 0.02065, "low": 0.02059, "close": 0.02061, "volume": 158293.7, "quote_volume": 3261.534285, "trades": 28, "taker_buy_quote": 41.990054}, {"ts": 1775125740000, "open": 0.02059, "high": 0.02067, "low": 0.02059, "close": 0.02066, "volume": 101784.5, "quote_volume": 2100.835675, "trades": 33, "taker_buy_quote": 1355.121953}, {"ts": 1775125800000, "open": 0.02063, "high": 0.02071, "low": 0.02063, "close": 0.02071, "volume": 522929.1, "quote_volume": 10817.458327, "trades": 47, "taker_buy_quote": 10599.18038}, {"ts": 1775125860000, "open": 0.0207, "high": 0.0207, "low": 0.02065, "close": 0.02067, "volume": 82155.8, "quote_volume": 1697.820389, "trades": 33, "taker_buy_quote": 324.396325}, {"ts": 1775125920000, "open": 0.02065, "high": 0.02074, "low": 0.02065, "close": 0.02071, "volume": 298335.8, "quote_volume": 6172.996712, "trades": 53, "taker_buy_quote": 1174.831835}, {"ts": 1775125980000, "open": 0.0207, "high": 0.02071, "low": 0.02068, "close": 0.0207, "volume": 10009.7, "quote_volume": 207.168578, "trades": 7, "taker_buy_quote": 179.109954}, {"ts": 1775126040000, "open": 0.0207, "high": 0.0207, "low": 0.02067, "close": 0.02069, "volume": 19462.0, "quote_volume": 402.710519, "trades": 17, "taker_buy_quote": 283.394445}, {"ts": 1775126100000, "open": 0.0207, "high": 0.02072, "low": 0.02068, "close": 0.02071, "volume": 203215.7, "quote_volume": 4204.671072, "trades": 33, "taker_buy_quote": 3117.473972}, {"ts": 1775126160000, "open": 0.02072, "high": 0.02079, "low": 0.02072, "close": 0.02075, "volume": 113520.3, "quote_volume": 2355.123427, "trades": 36, "taker_buy_quote": 2002.856019}, {"ts": 1775126220000, "open": 0.02071, "high": 0.02075, "low": 0.02069, "close": 0.02075, "volume": 52760.1, "quote_volume": 1092.555748, "trades": 23, "taker_buy_quote": 910.779563}, {"ts": 1775126280000, "open": 0.02076, "high": 0.02076, "low": 0.02072, "close": 0.02074, "volume": 19698.3, "quote_volume": 408.31568, "trades": 10, "taker_buy_quote": 97.734838}, {"ts": 1775126340000, "open": 0.02071, "high": 0.02072, "low": 0.02067, "close": 0.02071, "volume": 160246.1, "quote_volume": 3317.816644, "trades": 23, "taker_buy_quote": 193.376185}, {"ts": 1775126400000, "open": 0.02071, "high": 0.02074, "low": 0.0207, "close": 0.02074, "volume": 30668.3, "quote_volume": 635.64105, "trades": 21, "taker_buy_quote": 187.782422}, {"ts": 1775126460000, "open": 0.02074, "high": 0.02076, "low": 0.02072, "close": 0.02074, "volume": 2282.2, "quote_volume": 47.320128, "trades": 4, "taker_buy_quote": 28.920768}, {"ts": 1775126520000, "open": 0.02075, "high": 0.02079, "low": 0.02075, "close": 0.02079, "volume": 128038.2, "quote_volume": 2659.559529, "trades": 16, "taker_buy_quote": 2659.559529}, {"ts": 1775126580000, "open": 0.02077, "high": 0.0208, "low": 0.02076, "close": 0.02078, "volume": 129639.5, "quote_volume": 2693.761696, "trades": 24, "taker_buy_quote": 2579.94532}, {"ts": 1775126640000, "open": 0.02077, "high": 0.02077, "low": 0.02074, "close": 0.02077, "volume": 21373.8, "quote_volume": 443.560724, "trades": 16, "taker_buy_quote": 420.534449}, {"ts": 1775126700000, "open": 0.02077, "high": 0.0208, "low": 0.02072, "close": 0.02073, "volume": 51461.4, "quote_volume": 1067.99777, "trades": 30, "taker_buy_quote": 36.744787}, {"ts": 1775126760000, "open": 0.02073, "high": 0.02076, "low": 0.02073, "close": 0.02076, "volume": 1012.0, "quote_volume": 20.993935, "trades": 4, "taker_buy_quote": 20.993935}, {"ts": 1775126820000, "open": 0.02076, "high": 0.02077, "low": 0.02071, "close": 0.02073, "volume": 152010.4, "quote_volume": 3152.740913, "trades": 29, "taker_buy_quote": 2409.313366}, {"ts": 1775126880000, "open": 0.02074, "high": 0.02079, "low": 0.02074, "close": 0.02079, "volume": 11055.5, "quote_volume": 229.409216, "trades": 10, "taker_buy_quote": 192.626648}, {"ts": 1775126940000, "open": 0.0208, "high": 0.02081, "low": 0.02078, "close": 0.0208, "volume": 7981.3, "quote_volume": 165.94897, "trades": 7, "taker_buy_quote": 113.412864}, {"ts": 1775127000000, "open": 0.02081, "high": 0.02082, "low": 0.02077, "close": 0.02078, "volume": 151527.7, "quote_volume": 3150.210961, "trades": 43, "taker_buy_quote": 98.957955}, {"ts": 1775127060000, "open": 0.02077, "high": 0.0208, "low": 0.02075, "close": 0.02077, "volume": 28287.0, "quote_volume": 587.631528, "trades": 12, "taker_buy_quote": 129.156977}, {"ts": 1775127120000, "open": 0.02075, "high": 0.02078, "low": 0.02075, "close": 0.02077, "volume": 191207.6, "quote_volume": 3969.475813, "trades": 13, "taker_buy_quote": 3752.570822}, {"ts": 1775127180000, "open": 0.02075, "high": 0.02078, "low": 0.02073, "close": 0.02075, "volume": 132808.7, "quote_volume": 2756.545443, "trades": 29, "taker_buy_quote": 1258.978921}, {"ts": 1775127240000, "open": 0.02075, "high": 0.02076, "low": 0.02074, "close": 0.02075, "volume": 22094.1, "quote_volume": 458.359052, "trades": 7, "taker_buy_quote": 156.436778}, {"ts": 1775127300000, "open": 0.02071, "high": 0.02076, "low": 0.02069, "close": 0.02075, "volume": 55966.1, "quote_volume": 1160.165572, "trades": 28, "taker_buy_quote": 1025.164006}, {"ts": 1775127360000, "open": 0.02076, "high": 0.02077, "low": 0.02075, "close": 0.02077, "volume": 55048.5, "quote_volume": 1142.802914, "trades": 20, "taker_buy_quote": 825.547214}, {"ts": 1775127420000, "open": 0.02074, "high": 0.02076, "low": 0.02074, "close": 0.02074, "volume": 20687.7, "quote_volume": 429.070484, "trades": 9, "taker_buy_quote": 223.744484}, {"ts": 1775127480000, "open": 0.02075, "high": 0.02076, "low": 0.02073, "close": 0.02075, "volume": 62767.3, "quote_volume": 1302.10219, "trades": 23, "taker_buy_quote": 231.317303}, {"ts": 1775127540000, "open": 0.02075, "high": 0.02076, "low": 0.02073, "close": 0.02073, "volume": 60505.8, "quote_volume": 1255.04622, "trades": 12, "taker_buy_quote": 20.994848}, {"ts": 1775127600000, "open": 0.02072, "high": 0.02075, "low": 0.02069, "close": 0.02071, "volume": 36539.3, "quote_volume": 757.070073, "trades": 27, "taker_buy_quote": 720.340659}, {"ts": 1775127660000, "open": 0.02071, "high": 0.02071, "low": 0.02062, "close": 0.02064, "volume": 147246.3, "quote_volume": 3042.521979, "trades": 49, "taker_buy_quote": 1438.852136}, {"ts": 1775127720000, "open": 0.02062, "high": 0.02067, "low": 0.02062, "close": 0.02067, "volume": 18059.1, "quote_volume": 372.559558, "trades": 16, "taker_buy_quote": 317.371566}, {"ts": 1775127780000, "open": 0.02068, "high": 0.02068, "low": 0.02062, "close": 0.02065, "volume": 33026.7, "quote_volume": 681.950551, "trades": 22, "taker_buy_quote": 63.986679}, {"ts": 1775127840000, "open": 0.02065, "high": 0.02067, "low": 0.02053, "close": 0.02054, "volume": 174009.8, "quote_volume": 3587.202604, "trades": 55, "taker_buy_quote": 1209.23631}, {"ts": 1775127900000, "open": 0.02055, "high": 0.02055, "low": 0.0205, "close": 0.02053, "volume": 130798.1, "quote_volume": 2683.620934, "trades": 48, "taker_buy_quote": 1613.403309}, {"ts": 1775127960000, "open": 0.02051, "high": 0.02053, "low": 0.02051, "close": 0.02053, "volume": 23413.1, "quote_volume": 480.368819, "trades": 19, "taker_buy_quote": 36.742036}, {"ts": 1775128020000, "open": 0.02054, "high": 0.02055, "low": 0.02052, "close": 0.02053, "volume": 5815.4, "quote_volume": 119.347337, "trades": 5, "taker_buy_quote": 15.745961}, {"ts": 1775128080000, "open": 0.02053, "high": 0.02054, "low": 0.02049, "close": 0.02054, "volume": 158613.7, "quote_volume": 3252.923233, "trades": 40, "taker_buy_quote": 622.188061}, {"ts": 1775128140000, "open": 0.02053, "high": 0.02054, "low": 0.02051, "close": 0.02053, "volume": 22473.7, "quote_volume": 461.069076, "trades": 10, "taker_buy_quote": 160.347278}, {"ts": 1775128200000, "open": 0.02053, "high": 0.02056, "low": 0.02052, "close": 0.02056, "volume": 3371.5, "quote_volume": 69.23905, "trades": 6, "taker_buy_quote": 59.137054}, {"ts": 1775128260000, "open": 0.02057, "high": 0.0206, "low": 0.02056, "close": 0.02058, "volume": 6063.3, "quote_volume": 124.81118, "trades": 8, "taker_buy_quote": 62.744748}, {"ts": 1775128320000, "open": 0.02056, "high": 0.02056, "low": 0.02055, "close": 0.02056, "volume": 11146.4, "quote_volume": 229.104393, "trades": 10, "taker_buy_quote": 73.275455}, {"ts": 1775128380000, "open": 0.02054, "high": 0.02055, "low": 0.02053, "close": 0.02055, "volume": 54470.5, "quote_volume": 1118.75168, "trades": 11, "taker_buy_quote": 181.78877}, {"ts": 1775128440000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 510.5, "quote_volume": 10.49588, "trades": 2, "taker_buy_quote": 10.49588}, {"ts": 1775128500000, "open": 0.02057, "high": 0.02058, "low": 0.02053, "close": 0.02058, "volume": 19611.3, "quote_volume": 403.32744, "trades": 13, "taker_buy_quote": 31.494788}, {"ts": 1775128560000, "open": 0.02057, "high": 0.02058, "low": 0.02054, "close": 0.02058, "volume": 47471.4, "quote_volume": 975.865083, "trades": 14, "taker_buy_quote": 431.970662}, {"ts": 1775128620000, "open": 0.02058, "high": 0.02062, "low": 0.02058, "close": 0.02062, "volume": 37618.8, "quote_volume": 774.583016, "trades": 14, "taker_buy_quote": 304.26195}, {"ts": 1775128680000, "open": 0.02057, "high": 0.02058, "low": 0.02057, "close": 0.02058, "volume": 741.2, "quote_volume": 15.249035, "trades": 2, "taker_buy_quote": 15.249035}, {"ts": 1775128740000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 8207.0, "quote_volume": 168.73592, "trades": 3, "taker_buy_quote": 5.248968}, {"ts": 1775128800000, "open": 0.02055, "high": 0.02055, "low": 0.02053, "close": 0.02055, "volume": 21514.1, "quote_volume": 441.847428, "trades": 9, "taker_buy_quote": 126.120208}, {"ts": 1775128860000, "open": 0.02054, "high": 0.02056, "low": 0.02054, "close": 0.02056, "volume": 26186.3, "quote_volume": 537.906555, "trades": 9, "taker_buy_quote": 537.906555}, {"ts": 1775128920000, "open": 0.02056, "high": 0.02057, "low": 0.02053, "close": 0.02055, "volume": 100832.7, "quote_volume": 2071.418151, "trades": 17, "taker_buy_quote": 170.405388}, {"ts": 1775128980000, "open": 0.02055, "high": 0.02058, "low": 0.02053, "close": 0.02058, "volume": 52558.1, "quote_volume": 1080.89102, "trades": 29, "taker_buy_quote": 616.158621}, {"ts": 1775129040000, "open": 0.02059, "high": 0.02061, "low": 0.02059, "close": 0.02061, "volume": 86290.6, "quote_volume": 1777.546785, "trades": 13, "taker_buy_quote": 277.331185}, {"ts": 1775129100000, "open": 0.02062, "high": 0.02062, "low": 0.02061, "close": 0.02062, "volume": 21759.1, "quote_volume": 448.586063, "trades": 8, "taker_buy_quote": 168.077744}, {"ts": 1775129160000, "open": 0.02063, "high": 0.02063, "low": 0.02061, "close": 0.02063, "volume": 9409.9, "quote_volume": 194.005349, "trades": 7, "taker_buy_quote": 20.994668}, {"ts": 1775129220000, "open": 0.02063, "high": 0.02063, "low": 0.02059, "close": 0.02062, "volume": 47975.4, "quote_volume": 988.554393, "trades": 22, "taker_buy_quote": 36.409536}, {"ts": 1775129280000, "open": 0.02059, "high": 0.02062, "low": 0.02058, "close": 0.0206, "volume": 9515.4, "quote_volume": 195.859996, "trades": 8, "taker_buy_quote": 26.242822}, {"ts": 1775129340000, "open": 0.0206, "high": 0.0206, "low": 0.02055, "close": 0.02056, "volume": 88696.9, "quote_volume": 1823.193643, "trades": 21, "taker_buy_quote": 36.492096}, {"ts": 1775129400000, "open": 0.02053, "high": 0.02053, "low": 0.02051, "close": 0.02053, "volume": 77093.5, "quote_volume": 1581.883437, "trades": 18, "taker_buy_quote": 95.353963}, {"ts": 1775129460000, "open": 0.02052, "high": 0.02053, "low": 0.02049, "close": 0.02051, "volume": 59942.2, "quote_volume": 1229.135704, "trades": 17, "taker_buy_quote": 445.202951}, {"ts": 1775129520000, "open": 0.02049, "high": 0.02054, "low": 0.02049, "close": 0.02054, "volume": 133791.2, "quote_volume": 2743.260868, "trades": 18, "taker_buy_quote": 2237.702174}, {"ts": 1775129580000, "open": 0.02055, "high": 0.02056, "low": 0.0205, "close": 0.02053, "volume": 119801.5, "quote_volume": 2458.393077, "trades": 28, "taker_buy_quote": 43.524296}, {"ts": 1775129640000, "open": 0.02051, "high": 0.02054, "low": 0.02051, "close": 0.02054, "volume": 21115.9, "quote_volume": 433.107562, "trades": 9, "taker_buy_quote": 175.850632}, {"ts": 1775129700000, "open": 0.02054, "high": 0.02056, "low": 0.02054, "close": 0.02055, "volume": 9402.0, "quote_volume": 193.183087, "trades": 13, "taker_buy_quote": 157.188791}, {"ts": 1775129760000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129820000, "open": 0.02055, "high": 0.02056, "low": 0.02055, "close": 0.02056, "volume": 2525.9, "quote_volume": 51.92995, "trades": 3, "taker_buy_quote": 51.92995}, {"ts": 1775129880000, "open": 0.02053, "high": 0.02055, "low": 0.02053, "close": 0.02053, "volume": 73296.1, "quote_volume": 1505.039422, "trades": 12, "taker_buy_quote": 550.341044}, {"ts": 1775129940000, "open": 0.02052, "high": 0.02054, "low": 0.02052, "close": 0.02054, "volume": 8005.1, "quote_volume": 164.269762, "trades": 3, "taker_buy_quote": 5.24797}, {"ts": 1775130000000, "open": 0.02053, "high": 0.02055, "low": 0.02053, "close": 0.02054, "volume": 86898.5, "quote_volume": 1784.590451, "trades": 20, "taker_buy_quote": 1267.178564}, {"ts": 1775130060000, "open": 0.02052, "high": 0.02053, "low": 0.02052, "close": 0.02053, "volume": 40893.1, "quote_volume": 839.218523, "trades": 16, "taker_buy_quote": 723.773003}, {"ts": 1775130120000, "open": 0.02053, "high": 0.02054, "low": 0.02053, "close": 0.02054, "volume": 21114.4, "quote_volume": 433.481187, "trades": 4, "taker_buy_quote": 433.481187}, {"ts": 1775130180000, "open": 0.02054, "high": 0.02058, "low": 0.02053, "close": 0.02054, "volume": 156034.7, "quote_volume": 3206.778091, "trades": 39, "taker_buy_quote": 2497.344609}, {"ts": 1775130240000, "open": 0.02056, "high": 0.02056, "low": 0.02053, "close": 0.02054, "volume": 390800.6, "quote_volume": 8026.510187, "trades": 52, "taker_buy_quote": 1932.559316}, {"ts": 1775130300000, "open": 0.02055, "high": 0.02056, "low": 0.02055, "close": 0.02056, "volume": 33616.4, "quote_volume": 691.15063, "trades": 5, "taker_buy_quote": 691.15063}, {"ts": 1775130360000, "open": 0.02056, "high": 0.0206, "low": 0.02056, "close": 0.0206, "volume": 181466.5, "quote_volume": 3733.837063, "trades": 31, "taker_buy_quote": 3381.351864}, {"ts": 1775130420000, "open": 0.02058, "high": 0.02058, "low": 0.02057, "close": 0.02057, "volume": 41541.3, "quote_volume": 854.702394, "trades": 7, "taker_buy_quote": 5.243784}, {"ts": 1775130480000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 2240.0, "quote_volume": 46.032, "trades": 3, "taker_buy_quote": 46.032}, {"ts": 1775130540000, "open": 0.02055, "high": 0.02057, "low": 0.02055, "close": 0.02057, "volume": 25315.3, "quote_volume": 520.234519, "trades": 6, "taker_buy_quote": 520.234519}, {"ts": 1775130600000, "open": 0.02057, "high": 0.02059, "low": 0.02056, "close": 0.02057, "volume": 49661.1, "quote_volume": 1021.625866, "trades": 23, "taker_buy_quote": 474.790397}, {"ts": 1775130660000, "open": 0.02056, "high": 0.02056, "low": 0.02055, "close": 0.02055, "volume": 54153.5, "quote_volume": 1112.918593, "trades": 15, "taker_buy_quote": 717.162618}, {"ts": 1775130720000, "open": 0.02056, "high": 0.02056, "low": 0.02055, "close": 0.02055, "volume": 36047.5, "quote_volume": 740.783784, "trades": 12, "taker_buy_quote": 740.783784}, {"ts": 1775130780000, "open": 0.02055, "high": 0.02056, "low": 0.02052, "close": 0.02052, "volume": 46454.5, "quote_volume": 954.364745, "trades": 14, "taker_buy_quote": 672.065552}, {"ts": 1775130840000, "open": 0.02051, "high": 0.02054, "low": 0.0205, "close": 0.02053, "volume": 97355.8, "quote_volume": 1997.351483, "trades": 24, "taker_buy_quote": 1044.469668}, {"ts": 1775130900000, "open": 0.0205, "high": 0.02052, "low": 0.0205, "close": 0.02051, "volume": 118605.9, "quote_volume": 2431.771351, "trades": 21, "taker_buy_quote": 1350.838673}, {"ts": 1775130960000, "open": 0.02051, "high": 0.02051, "low": 0.02049, "close": 0.02051, "volume": 56483.8, "quote_volume": 1158.148307, "trades": 19, "taker_buy_quote": 764.70101}, {"ts": 1775131020000, "open": 0.02049, "high": 0.02051, "low": 0.02049, "close": 0.0205, "volume": 42008.3, "quote_volume": 861.521291, "trades": 11, "taker_buy_quote": 850.698473}, {"ts": 1775131080000, "open": 0.0205, "high": 0.02051, "low": 0.0205, "close": 0.02051, "volume": 33987.2, "quote_volume": 696.740159, "trades": 3, "taker_buy_quote": 696.740159}, {"ts": 1775131140000, "open": 0.02049, "high": 0.0205, "low": 0.02046, "close": 0.02048, "volume": 54165.0, "quote_volume": 1109.682981, "trades": 17, "taker_buy_quote": 31.915932}, {"ts": 1775131200000, "open": 0.02047, "high": 0.02051, "low": 0.02046, "close": 0.02051, "volume": 48797.2, "quote_volume": 999.284693, "trades": 18, "taker_buy_quote": 783.099845}, {"ts": 1775131260000, "open": 0.0205, "high": 0.02052, "low": 0.02046, "close": 0.02047, "volume": 25865.3, "quote_volume": 529.861171, "trades": 14, "taker_buy_quote": 364.547843}, {"ts": 1775131320000, "open": 0.02047, "high": 0.0205, "low": 0.02044, "close": 0.02049, "volume": 70382.6, "quote_volume": 1440.705082, "trades": 27, "taker_buy_quote": 688.894337}, {"ts": 1775131380000, "open": 0.02049, "high": 0.02053, "low": 0.02047, "close": 0.02053, "volume": 48844.3, "quote_volume": 1001.242703, "trades": 19, "taker_buy_quote": 625.408632}, {"ts": 1775131440000, "open": 0.02051, "high": 0.02052, "low": 0.02051, "close": 0.02052, "volume": 5126.7, "quote_volume": 105.151175, "trades": 2, "taker_buy_quote": 105.151175}, {"ts": 1775131500000, "open": 0.02051, "high": 0.02052, "low": 0.02048, "close": 0.02049, "volume": 31943.6, "quote_volume": 654.417627, "trades": 22, "taker_buy_quote": 296.964757}, {"ts": 1775131560000, "open": 0.02048, "high": 0.02051, "low": 0.02047, "close": 0.0205, "volume": 26617.5, "quote_volume": 545.224115, "trades": 16, "taker_buy_quote": 360.981214}, {"ts": 1775131620000, "open": 0.02049, "high": 0.02052, "low": 0.02049, "close": 0.0205, "volume": 40783.6, "quote_volume": 836.021022, "trades": 16, "taker_buy_quote": 320.839017}, {"ts": 1775131680000, "open": 0.02048, "high": 0.0205, "low": 0.02044, "close": 0.0205, "volume": 78548.9, "quote_volume": 1607.633721, "trades": 38, "taker_buy_quote": 1057.520368}, {"ts": 1775131740000, "open": 0.02049, "high": 0.0205, "low": 0.02047, "close": 0.0205, "volume": 17614.3, "quote_volume": 360.815127, "trades": 15, "taker_buy_quote": 62.151801}, {"ts": 1775131800000, "open": 0.02049, "high": 0.02051, "low": 0.02046, "close": 0.02048, "volume": 31854.1, "quote_volume": 652.290604, "trades": 26, "taker_buy_quote": 173.568002}, {"ts": 1775131860000, "open": 0.02046, "high": 0.02047, "low": 0.0204, "close": 0.02041, "volume": 101774.2, "quote_volume": 2079.621135, "trades": 39, "taker_buy_quote": 496.304481}, {"ts": 1775131920000, "open": 0.02041, "high": 0.02043, "low": 0.02024, "close": 0.02031, "volume": 799587.2, "quote_volume": 16260.645086, "trades": 182, "taker_buy_quote": 6059.863406}, {"ts": 1775131980000, "open": 0.02031, "high": 0.02037, "low": 0.02031, "close": 0.02037, "volume": 280772.9, "quote_volume": 5708.117601, "trades": 56, "taker_buy_quote": 1131.784469}, {"ts": 1775132040000, "open": 0.02036, "high": 0.02038, "low": 0.02034, "close": 0.02037, "volume": 30661.1, "quote_volume": 624.102017, "trades": 23, "taker_buy_quote": 203.266308}, {"ts": 1775132100000, "open": 0.02037, "high": 0.02038, "low": 0.02035, "close": 0.02038, "volume": 179134.8, "quote_volume": 3649.167423, "trades": 31, "taker_buy_quote": 2641.320881}, {"ts": 1775132160000, "open": 0.02038, "high": 0.02039, "low": 0.02036, "close": 0.02036, "volume": 112851.5, "quote_volume": 2298.351782, "trades": 23, "taker_buy_quote": 545.540842}, {"ts": 1775132220000, "open": 0.02038, "high": 0.02039, "low": 0.02037, "close": 0.02039, "volume": 6547.5, "quote_volume": 133.400867, "trades": 6, "taker_buy_quote": 34.091006}, {"ts": 1775132280000, "open": 0.02037, "high": 0.02039, "low": 0.02037, "close": 0.02039, "volume": 48879.9, "quote_volume": 995.746781, "trades": 7, "taker_buy_quote": 64.450751}, {"ts": 1775132340000, "open": 0.02039, "high": 0.02042, "low": 0.02038, "close": 0.02042, "volume": 112134.4, "quote_volume": 2288.044653, "trades": 28, "taker_buy_quote": 489.951937}, {"ts": 1775132400000, "open": 0.02042, "high": 0.02045, "low": 0.02042, "close": 0.02045, "volume": 18972.7, "quote_volume": 387.547027, "trades": 7, "taker_buy_quote": 387.547027}, {"ts": 1775132460000, "open": 0.02045, "high": 0.02048, "low": 0.02044, "close": 0.02047, "volume": 98035.6, "quote_volume": 2005.751512, "trades": 33, "taker_buy_quote": 486.032866}, {"ts": 1775132520000, "open": 0.02047, "high": 0.02049, "low": 0.02047, "close": 0.02048, "volume": 8076.2, "quote_volume": 165.330064, "trades": 11, "taker_buy_quote": 92.892875}, {"ts": 1775132580000, "open": 0.02049, "high": 0.02049, "low": 0.02046, "close": 0.02048, "volume": 91088.2, "quote_volume": 1864.565553, "trades": 32, "taker_buy_quote": 923.671533}, {"ts": 1775132640000, "open": 0.02048, "high": 0.02049, "low": 0.02046, "close": 0.02048, "volume": 122587.8, "quote_volume": 2509.867845, "trades": 20, "taker_buy_quote": 1564.233302}, {"ts": 1775132700000, "open": 0.02045, "high": 0.02047, "low": 0.02045, "close": 0.02047, "volume": 63190.9, "quote_volume": 1292.280336, "trades": 14, "taker_buy_quote": 43.591066}, {"ts": 1775132760000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 256.3, "quote_volume": 5.249024, "trades": 1, "taker_buy_quote": 5.249024}, {"ts": 1775132820000, "open": 0.02048, "high": 0.02052, "low": 0.02048, "close": 0.0205, "volume": 131931.1, "quote_volume": 2706.146675, "trades": 22, "taker_buy_quote": 2491.997525}, {"ts": 1775132880000, "open": 0.02051, "high": 0.02051, "low": 0.0205, "close": 0.0205, "volume": 756.7, "quote_volume": 15.51907, "trades": 2, "taker_buy_quote": 13.78272}, {"ts": 1775132940000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 4655.4, "quote_volume": 95.342592, "trades": 1, "taker_buy_quote": 95.342592}, {"ts": 1775133000000, "open": 0.02047, "high": 0.02047, "low": 0.02046, "close": 0.02046, "volume": 3745.6, "quote_volume": 76.646866, "trades": 2, "taker_buy_quote": 24.33883}, {"ts": 1775133060000, "open": 0.02045, "high": 0.02051, "low": 0.02045, "close": 0.02051, "volume": 5813.1, "quote_volume": 118.979006, "trades": 4, "taker_buy_quote": 106.974856}, {"ts": 1775133120000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 24480.6, "quote_volume": 502.586718, "trades": 4, "taker_buy_quote": 12.437074}, {"ts": 1775133180000, "open": 0.02053, "high": 0.02054, "low": 0.02053, "close": 0.02054, "volume": 29639.3, "quote_volume": 608.686945, "trades": 12, "taker_buy_quote": 608.686945}, {"ts": 1775133240000, "open": 0.02053, "high": 0.02054, "low": 0.02053, "close": 0.02053, "volume": 24926.0, "quote_volume": 511.875443, "trades": 10, "taker_buy_quote": 511.875443}, {"ts": 1775133300000, "open": 0.02054, "high": 0.02056, "low": 0.02054, "close": 0.02056, "volume": 41852.7, "quote_volume": 859.770518, "trades": 8, "taker_buy_quote": 859.770518}, {"ts": 1775133360000, "open": 0.02056, "high": 0.02056, "low": 0.02054, "close": 0.02054, "volume": 19622.4, "quote_volume": 403.244541, "trades": 12, "taker_buy_quote": 124.289}, {"ts": 1775133420000, "open": 0.02053, "high": 0.02068, "low": 0.02053, "close": 0.02065, "volume": 437483.6, "quote_volume": 9019.293621, "trades": 90, "taker_buy_quote": 8386.817462}, {"ts": 1775133480000, "open": 0.02066, "high": 0.02074, "low": 0.02066, "close": 0.02074, "volume": 554148.8, "quote_volume": 11471.149501, "trades": 49, "taker_buy_quote": 10247.429935}, {"ts": 1775133540000, "open": 0.02073, "high": 0.02078, "low": 0.02069, "close": 0.02078, "volume": 498772.0, "quote_volume": 10340.906272, "trades": 160, "taker_buy_quote": 4839.32568}, {"ts": 1775133600000, "open": 0.02075, "high": 0.02083, "low": 0.02075, "close": 0.0208, "volume": 449510.2, "quote_volume": 9354.900366, "trades": 72, "taker_buy_quote": 7876.243824}, {"ts": 1775133660000, "open": 0.02083, "high": 0.02083, "low": 0.02076, "close": 0.02076, "volume": 152933.0, "quote_volume": 3179.297205, "trades": 48, "taker_buy_quote": 1387.311297}, {"ts": 1775133720000, "open": 0.02077, "high": 0.02086, "low": 0.02075, "close": 0.0208, "volume": 231975.6, "quote_volume": 4829.37022, "trades": 63, "taker_buy_quote": 2521.33631}, {"ts": 1775133780000, "open": 0.02084, "high": 0.02084, "low": 0.02076, "close": 0.0208, "volume": 139842.1, "quote_volume": 2909.576318, "trades": 39, "taker_buy_quote": 1637.401916}, {"ts": 1775133840000, "open": 0.0208, "high": 0.02084, "low": 0.02077, "close": 0.02081, "volume": 583441.1, "quote_volume": 12136.923181, "trades": 39, "taker_buy_quote": 2160.452863}, {"ts": 1775133900000, "open": 0.02081, "high": 0.02084, "low": 0.02076, "close": 0.02076, "volume": 179453.1, "quote_volume": 3729.799411, "trades": 28, "taker_buy_quote": 1135.987909}, {"ts": 1775133960000, "open": 0.0208, "high": 0.0208, "low": 0.02079, "close": 0.02079, "volume": 30570.6, "quote_volume": 635.745211, "trades": 7, "taker_buy_quote": 635.745211}, {"ts": 1775134020000, "open": 0.02076, "high": 0.02076, "low": 0.02071, "close": 0.02071, "volume": 183662.9, "quote_volume": 3803.949464, "trades": 19, "taker_buy_quote": 219.23444}, {"ts": 1775134080000, "open": 0.02072, "high": 0.02072, "low": 0.02067, "close": 0.02067, "volume": 28351.0, "quote_volume": 586.501705, "trades": 7, "taker_buy_quote": 406.915249}, {"ts": 1775134140000, "open": 0.02066, "high": 0.02067, "low": 0.02062, "close": 0.02064, "volume": 202602.0, "quote_volume": 4179.662017, "trades": 16, "taker_buy_quote": 349.4706}, {"ts": 1775134200000, "open": 0.02065, "high": 0.02066, "low": 0.02065, "close": 0.02065, "volume": 12577.1, "quote_volume": 259.834222, "trades": 7, "taker_buy_quote": 207.118522}, {"ts": 1775134260000, "open": 0.02068, "high": 0.02071, "low": 0.02068, "close": 0.02068, "volume": 18461.1, "quote_volume": 381.829677, "trades": 10, "taker_buy_quote": 233.882889}, {"ts": 1775134320000, "open": 0.02067, "high": 0.0207, "low": 0.02067, "close": 0.0207, "volume": 10659.7, "quote_volume": 220.591875, "trades": 3, "taker_buy_quote": 220.591875}, {"ts": 1775134380000, "open": 0.02071, "high": 0.02074, "low": 0.02071, "close": 0.02073, "volume": 23001.7, "quote_volume": 476.768716, "trades": 9, "taker_buy_quote": 97.512028}, {"ts": 1775134440000, "open": 0.02074, "high": 0.02079, "low": 0.02074, "close": 0.02076, "volume": 43392.3, "quote_volume": 901.403109, "trades": 16, "taker_buy_quote": 359.350835}, {"ts": 1775134500000, "open": 0.0208, "high": 0.0209, "low": 0.0208, "close": 0.02086, "volume": 174857.5, "quote_volume": 3645.63602, "trades": 56, "taker_buy_quote": 1890.624318}, {"ts": 1775134560000, "open": 0.02082, "high": 0.02082, "low": 0.02076, "close": 0.02078, "volume": 184312.7, "quote_volume": 3834.889635, "trades": 25, "taker_buy_quote": 2155.671608}, {"ts": 1775134620000, "open": 0.02078, "high": 0.02078, "low": 0.02071, "close": 0.02073, "volume": 594653.8, "quote_volume": 12343.383463, "trades": 67, "taker_buy_quote": 9063.716321}, {"ts": 1775134680000, "open": 0.02075, "high": 0.02076, "low": 0.02069, "close": 0.02071, "volume": 126886.0, "quote_volume": 2629.4041, "trades": 24, "taker_buy_quote": 1577.562108}, {"ts": 1775134740000, "open": 0.02071, "high": 0.02071, "low": 0.02063, "close": 0.02064, "volume": 85638.5, "quote_volume": 1769.508501, "trades": 17, "taker_buy_quote": 639.981546}, {"ts": 1775134800000, "open": 0.0206, "high": 0.02062, "low": 0.02058, "close": 0.02062, "volume": 150704.8, "quote_volume": 3104.455015, "trades": 31, "taker_buy_quote": 1300.672121}, {"ts": 1775134860000, "open": 0.02062, "high": 0.02064, "low": 0.02053, "close": 0.02055, "volume": 207678.4, "quote_volume": 4273.16739, "trades": 37, "taker_buy_quote": 3612.975411}, {"ts": 1775134920000, "open": 0.02053, "high": 0.02056, "low": 0.02042, "close": 0.02043, "volume": 99403.5, "quote_volume": 2035.128993, "trades": 24, "taker_buy_quote": 276.60562}, {"ts": 1775134980000, "open": 0.0204, "high": 0.02041, "low": 0.02035, "close": 0.02038, "volume": 152362.6, "quote_volume": 3104.926302, "trades": 41, "taker_buy_quote": 1583.736025}, {"ts": 1775135040000, "open": 0.0204, "high": 0.02043, "low": 0.02033, "close": 0.02035, "volume": 48668.9, "quote_volume": 991.748584, "trades": 18, "taker_buy_quote": 533.919976}, {"ts": 1775135100000, "open": 0.02034, "high": 0.02034, "low": 0.02015, "close": 0.02016, "volume": 747589.5, "quote_volume": 15115.762681, "trades": 99, "taker_buy_quote": 8282.023839}, {"ts": 1775135160000, "open": 0.02016, "high": 0.0202, "low": 0.02015, "close": 0.02019, "volume": 74042.4, "quote_volume": 1493.625885, "trades": 19, "taker_buy_quote": 181.33018}, {"ts": 1775135220000, "open": 0.02022, "high": 0.02024, "low": 0.02021, "close": 0.02023, "volume": 26562.3, "quote_volume": 537.305209, "trades": 20, "taker_buy_quote": 261.983839}, {"ts": 1775135280000, "open": 0.02022, "high": 0.02024, "low": 0.02021, "close": 0.02021, "volume": 136480.7, "quote_volume": 2758.882314, "trades": 29, "taker_buy_quote": 406.863137}, {"ts": 1775135340000, "open": 0.0202, "high": 0.02023, "low": 0.0202, "close": 0.02022, "volume": 134584.8, "quote_volume": 2720.113401, "trades": 32, "taker_buy_quote": 318.378741}, {"ts": 1775135400000, "open": 0.02021, "high": 0.02022, "low": 0.02019, "close": 0.02022, "volume": 210979.7, "quote_volume": 4262.374854, "trades": 8, "taker_buy_quote": 45.976236}, {"ts": 1775135460000, "open": 0.02021, "high": 0.02021, "low": 0.02018, "close": 0.02021, "volume": 217543.7, "quote_volume": 4393.880362, "trades": 12, "taker_buy_quote": 147.094715}, {"ts": 1775135520000, "open": 0.02019, "high": 0.02019, "low": 0.02013, "close": 0.02015, "volume": 41368.5, "quote_volume": 833.641046, "trades": 15, "taker_buy_quote": 163.36923}, {"ts": 1775135580000, "open": 0.02019, "high": 0.0202, "low": 0.02016, "close": 0.02016, "volume": 117885.7, "quote_volume": 2378.886297, "trades": 13, "taker_buy_quote": 1108.516417}, {"ts": 1775135640000, "open": 0.02016, "high": 0.02016, "low": 0.02011, "close": 0.02011, "volume": 95508.0, "quote_volume": 1923.840842, "trades": 20, "taker_buy_quote": 199.3365}, {"ts": 1775135700000, "open": 0.02012, "high": 0.02012, "low": 0.01993, "close": 0.01996, "volume": 1753387.8, "quote_volume": 35045.26067, "trades": 230, "taker_buy_quote": 6255.727813}, {"ts": 1775135760000, "open": 0.01999, "high": 0.02001, "low": 0.01991, "close": 0.01997, "volume": 867871.1, "quote_volume": 17310.654118, "trades": 83, "taker_buy_quote": 14812.94277}, {"ts": 1775135820000, "open": 0.01995, "high": 0.01995, "low": 0.01985, "close": 0.01988, "volume": 483479.4, "quote_volume": 9611.984441, "trades": 58, "taker_buy_quote": 5856.757745}, {"ts": 1775135880000, "open": 0.01987, "high": 0.01987, "low": 0.01981, "close": 0.01985, "volume": 350164.2, "quote_volume": 6946.995679, "trades": 59, "taker_buy_quote": 1599.188589}, {"ts": 1775135940000, "open": 0.01982, "high": 0.01988, "low": 0.01981, "close": 0.01988, "volume": 89022.8, "quote_volume": 1767.088002, "trades": 48, "taker_buy_quote": 981.042869}, {"ts": 1775136000000, "open": 0.01987, "high": 0.01987, "low": 0.01982, "close": 0.01985, "volume": 132211.9, "quote_volume": 2625.249008, "trades": 17, "taker_buy_quote": 147.553866}, {"ts": 1775136060000, "open": 0.01982, "high": 0.0199, "low": 0.01981, "close": 0.01988, "volume": 93721.5, "quote_volume": 1861.441704, "trades": 49, "taker_buy_quote": 1162.459903}, {"ts": 1775136120000, "open": 0.0199, "high": 0.01992, "low": 0.01989, "close": 0.01989, "volume": 119179.4, "quote_volume": 2371.702699, "trades": 21, "taker_buy_quote": 1204.06894}, {"ts": 1775136180000, "open": 0.01988, "high": 0.01991, "low": 0.01988, "close": 0.01991, "volume": 11789.2, "quote_volume": 234.623866, "trades": 5, "taker_buy_quote": 225.025802}, {"ts": 1775136240000, "open": 0.0199, "high": 0.01995, "low": 0.0199, "close": 0.01995, "volume": 32843.0, "quote_volume": 654.832021, "trades": 7, "taker_buy_quote": 647.180471}, {"ts": 1775136300000, "open": 0.01995, "high": 0.02, "low": 0.01995, "close": 0.01998, "volume": 148275.1, "quote_volume": 2961.637602, "trades": 28, "taker_buy_quote": 2744.797295}, {"ts": 1775136360000, "open": 0.01997, "high": 0.01998, "low": 0.01994, "close": 0.01994, "volume": 82910.9, "quote_volume": 1654.705853, "trades": 16, "taker_buy_quote": 743.879977}, {"ts": 1775136420000, "open": 0.01994, "high": 0.01999, "low": 0.01994, "close": 0.01997, "volume": 143754.1, "quote_volume": 2870.904723, "trades": 26, "taker_buy_quote": 2185.415042}, {"ts": 1775136480000, "open": 0.02, "high": 0.02004, "low": 0.02, "close": 0.02002, "volume": 93399.0, "quote_volume": 1870.029618, "trades": 11, "taker_buy_quote": 627.08674}, {"ts": 1775136540000, "open": 0.02003, "high": 0.02004, "low": 0.02001, "close": 0.02001, "volume": 16759.8, "quote_volume": 335.58346, "trades": 6, "taker_buy_quote": 38.029908}, {"ts": 1775136600000, "open": 0.02003, "high": 0.02004, "low": 0.02, "close": 0.02002, "volume": 137691.8, "quote_volume": 2754.898159, "trades": 29, "taker_buy_quote": 752.169877}, {"ts": 1775136660000, "open": 0.02002, "high": 0.02002, "low": 0.01995, "close": 0.01998, "volume": 171617.9, "quote_volume": 3428.811556, "trades": 31, "taker_buy_quote": 980.216802}, {"ts": 1775136720000, "open": 0.01997, "high": 0.01998, "low": 0.01991, "close": 0.01991, "volume": 35530.3, "quote_volume": 708.892469, "trades": 13, "taker_buy_quote": 294.225213}, {"ts": 1775136780000, "open": 0.0199, "high": 0.01992, "low": 0.01988, "close": 0.01992, "volume": 171078.6, "quote_volume": 3403.365242, "trades": 66, "taker_buy_quote": 1142.228209}, {"ts": 1775136840000, "open": 0.01993, "high": 0.01993, "low": 0.01991, "close": 0.01991, "volume": 30475.6, "quote_volume": 607.243674, "trades": 12, "taker_buy_quote": 371.23611}, {"ts": 1775136900000, "open": 0.01991, "high": 0.01994, "low": 0.01985, "close": 0.01989, "volume": 113767.4, "quote_volume": 2263.803071, "trades": 31, "taker_buy_quote": 654.194577}, {"ts": 1775136960000, "open": 0.01989, "high": 0.0199, "low": 0.01987, "close": 0.01988, "volume": 249659.2, "quote_volume": 4963.550311, "trades": 57, "taker_buy_quote": 761.90005}, {"ts": 1775137020000, "open": 0.01989, "high": 0.0199, "low": 0.01986, "close": 0.01987, "volume": 270057.3, "quote_volume": 5369.324747, "trades": 64, "taker_buy_quote": 2085.105921}, {"ts": 1775137080000, "open": 0.01987, "high": 0.01993, "low": 0.01987, "close": 0.01993, "volume": 24788.5, "quote_volume": 493.591856, "trades": 18, "taker_buy_quote": 192.845483}, {"ts": 1775137140000, "open": 0.01993, "high": 0.01994, "low": 0.01987, "close": 0.01987, "volume": 118476.3, "quote_volume": 2359.509304, "trades": 45, "taker_buy_quote": 839.264815}, {"ts": 1775137200000, "open": 0.01985, "high": 0.01989, "low": 0.01985, "close": 0.01986, "volume": 81647.3, "quote_volume": 1621.285657, "trades": 20, "taker_buy_quote": 99.614034}, {"ts": 1775137260000, "open": 0.01985, "high": 0.01988, "low": 0.01982, "close": 0.01988, "volume": 165462.4, "quote_volume": 3282.740565, "trades": 37, "taker_buy_quote": 2428.468764}, {"ts": 1775137320000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 36757.1, "quote_volume": 730.369607, "trades": 2, "taker_buy_quote": 11.98764}, {"ts": 1775137380000, "open": 0.01987, "high": 0.0199, "low": 0.01987, "close": 0.01987, "volume": 67658.4, "quote_volume": 1344.781181, "trades": 18, "taker_buy_quote": 153.823189}, {"ts": 1775137440000, "open": 0.01988, "high": 0.01991, "low": 0.01986, "close": 0.01991, "volume": 90244.2, "quote_volume": 1794.925412, "trades": 20, "taker_buy_quote": 1057.385227}, {"ts": 1775137500000, "open": 0.0199, "high": 0.01994, "low": 0.01989, "close": 0.01994, "volume": 76678.2, "quote_volume": 1526.9684, "trades": 19, "taker_buy_quote": 341.960646}, {"ts": 1775137560000, "open": 0.01991, "high": 0.01996, "low": 0.01991, "close": 0.01996, "volume": 22671.9, "quote_volume": 452.28438, "trades": 9, "taker_buy_quote": 48.101967}, {"ts": 1775137620000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 21344.9, "quote_volume": 426.026486, "trades": 3, "taker_buy_quote": 98.802}, {"ts": 1775137680000, "open": 0.01995, "high": 0.01995, "low": 0.01993, "close": 0.01994, "volume": 8012.3, "quote_volume": 159.763435, "trades": 7, "taker_buy_quote": 14.803456}, {"ts": 1775137740000, "open": 0.01996, "high": 0.01998, "low": 0.01996, "close": 0.01997, "volume": 22779.7, "quote_volume": 454.80165, "trades": 7, "taker_buy_quote": 101.01888}, {"ts": 1775137800000, "open": 0.01996, "high": 0.01997, "low": 0.01995, "close": 0.01995, "volume": 15487.3, "quote_volume": 309.116371, "trades": 7, "taker_buy_quote": 84.515547}, {"ts": 1775137860000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 3491.1, "quote_volume": 69.822, "trades": 1, "taker_buy_quote": 69.822}, {"ts": 1775137920000, "open": 0.01999, "high": 0.02002, "low": 0.01998, "close": 0.02002, "volume": 32806.6, "quote_volume": 656.131839, "trades": 20, "taker_buy_quote": 346.83711}, {"ts": 1775137980000, "open": 0.02, "high": 0.02005, "low": 0.02, "close": 0.02, "volume": 87978.8, "quote_volume": 1761.963113, "trades": 20, "taker_buy_quote": 619.351138}, {"ts": 1775138040000, "open": 0.02, "high": 0.02003, "low": 0.02, "close": 0.02001, "volume": 8206.1, "quote_volume": 164.282442, "trades": 8, "taker_buy_quote": 130.641444}, {"ts": 1775138100000, "open": 0.02002, "high": 0.02005, "low": 0.02002, "close": 0.02002, "volume": 43205.5, "quote_volume": 865.249225, "trades": 13, "taker_buy_quote": 11.221985}, {"ts": 1775138160000, "open": 0.02002, "high": 0.02002, "low": 0.01997, "close": 0.02001, "volume": 143184.9, "quote_volume": 2862.905419, "trades": 18, "taker_buy_quote": 1228.657022}, {"ts": 1775138220000, "open": 0.02, "high": 0.02002, "low": 0.02, "close": 0.02001, "volume": 15357.8, "quote_volume": 307.301407, "trades": 5, "taker_buy_quote": 83.702657}, {"ts": 1775138280000, "open": 0.01999, "high": 0.02006, "low": 0.01997, "close": 0.01997, "volume": 82390.4, "quote_volume": 1647.197775, "trades": 21, "taker_buy_quote": 982.989646}, {"ts": 1775138340000, "open": 0.01995, "high": 0.01995, "low": 0.0199, "close": 0.01993, "volume": 203222.6, "quote_volume": 4046.07158, "trades": 18, "taker_buy_quote": 150.889133}, {"ts": 1775138400000, "open": 0.01993, "high": 0.01997, "low": 0.01993, "close": 0.01997, "volume": 16113.0, "quote_volume": 321.293205, "trades": 5, "taker_buy_quote": 321.293205}, {"ts": 1775138460000, "open": 0.01996, "high": 0.01997, "low": 0.01995, "close": 0.01997, "volume": 66679.6, "quote_volume": 1331.079865, "trades": 14, "taker_buy_quote": 738.487425}, {"ts": 1775138520000, "open": 0.01994, "high": 0.01998, "low": 0.01993, "close": 0.01997, "volume": 249651.5, "quote_volume": 4980.932268, "trades": 69, "taker_buy_quote": 1927.598962}, {"ts": 1775138580000, "open": 0.01996, "high": 0.01996, "low": 0.01994, "close": 0.01995, "volume": 28373.3, "quote_volume": 565.973193, "trades": 14, "taker_buy_quote": 108.43845}, {"ts": 1775138640000, "open": 0.01996, "high": 0.01996, "low": 0.01993, "close": 0.01993, "volume": 37730.2, "quote_volume": 752.489361, "trades": 15, "taker_buy_quote": 246.620057}, {"ts": 1775138700000, "open": 0.01994, "high": 0.02008, "low": 0.01994, "close": 0.02006, "volume": 1192298.0, "quote_volume": 23851.971615, "trades": 126, "taker_buy_quote": 23028.04616}, {"ts": 1775138760000, "open": 0.02006, "high": 0.02008, "low": 0.02006, "close": 0.02008, "volume": 45709.3, "quote_volume": 917.465784, "trades": 9, "taker_buy_quote": 554.060124}, {"ts": 1775138820000, "open": 0.02009, "high": 0.02009, "low": 0.02006, "close": 0.02006, "volume": 54727.8, "quote_volume": 1098.971135, "trades": 21, "taker_buy_quote": 563.093482}, {"ts": 1775138880000, "open": 0.02005, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 29018.7, "quote_volume": 581.795845, "trades": 10, "taker_buy_quote": 77.550375}, {"ts": 1775138940000, "open": 0.02007, "high": 0.02007, "low": 0.02005, "close": 0.02005, "volume": 27977.4, "quote_volume": 561.331569, "trades": 11, "taker_buy_quote": 20.535624}, {"ts": 1775139000000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 99800.3, "quote_volume": 1999.998012, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775139060000, "open": 0.02004, "high": 0.02009, "low": 0.02004, "close": 0.02009, "volume": 50042.6, "quote_volume": 1004.591976, "trades": 11, "taker_buy_quote": 956.696376}, {"ts": 1775139120000, "open": 0.02006, "high": 0.02008, "low": 0.02005, "close": 0.02007, "volume": 29245.4, "quote_volume": 586.790542, "trades": 14, "taker_buy_quote": 124.775365}, {"ts": 1775139180000, "open": 0.02005, "high": 0.02008, "low": 0.02005, "close": 0.02008, "volume": 85285.5, "quote_volume": 1712.25519, "trades": 9, "taker_buy_quote": 201.841358}, {"ts": 1775139240000, "open": 0.02008, "high": 0.02008, "low": 0.02006, "close": 0.02007, "volume": 21680.0, "quote_volume": 435.146588, "trades": 6, "taker_buy_quote": 199.4524}, {"ts": 1775139300000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 2565.2, "quote_volume": 51.534868, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775139360000, "open": 0.02011, "high": 0.02012, "low": 0.02009, "close": 0.02009, "volume": 11344.7, "quote_volume": 228.153636, "trades": 5, "taker_buy_quote": 69.63455}, {"ts": 1775139420000, "open": 0.02009, "high": 0.02009, "low": 0.02002, "close": 0.02002, "volume": 56542.7, "quote_volume": 1132.41017, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775139480000, "open": 0.02005, "high": 0.02007, "low": 0.02005, "close": 0.02007, "volume": 7896.2, "quote_volume": 158.443952, "trades": 4, "taker_buy_quote": 158.443952}, {"ts": 1775139540000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 13507.1, "quote_volume": 271.238625, "trades": 4, "taker_buy_quote": 94.723377}, {"ts": 1775139600000, "open": 0.02007, "high": 0.02008, "low": 0.02002, "close": 0.02005, "volume": 92401.8, "quote_volume": 1852.243555, "trades": 31, "taker_buy_quote": 649.291806}, {"ts": 1775139660000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 13913.2, "quote_volume": 279.237924, "trades": 4, "taker_buy_quote": 279.237924}, {"ts": 1775139720000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 21930.1, "quote_volume": 440.760799, "trades": 8, "taker_buy_quote": 174.38961}, {"ts": 1775139780000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 8530.5, "quote_volume": 171.326958, "trades": 4, "taker_buy_quote": 42.141896}, {"ts": 1775139840000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 1771.8, "quote_volume": 35.61318, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775139900000, "open": 0.0201, "high": 0.0201, "low": 0.02, "close": 0.02001, "volume": 74422.4, "quote_volume": 1491.350163, "trades": 22, "taker_buy_quote": 237.481522}, {"ts": 1775139960000, "open": 0.02001, "high": 0.02004, "low": 0.02, "close": 0.02003, "volume": 50508.2, "quote_volume": 1011.277005, "trades": 17, "taker_buy_quote": 474.600989}, {"ts": 1775140020000, "open": 0.02002, "high": 0.02002, "low": 0.01998, "close": 0.02, "volume": 460736.9, "quote_volume": 9211.731906, "trades": 111, "taker_buy_quote": 1230.764461}, {"ts": 1775140080000, "open": 0.02002, "high": 0.02003, "low": 0.02002, "close": 0.02003, "volume": 22339.4, "quote_volume": 447.284288, "trades": 5, "taker_buy_quote": 348.135788}, {"ts": 1775140140000, "open": 0.02003, "high": 0.02007, "low": 0.02003, "close": 0.02003, "volume": 59013.5, "quote_volume": 1183.306841, "trades": 21, "taker_buy_quote": 857.911614}, {"ts": 1775140200000, "open": 0.02004, "high": 0.02008, "low": 0.02003, "close": 0.02008, "volume": 61147.1, "quote_volume": 1225.39083, "trades": 15, "taker_buy_quote": 383.364955}, {"ts": 1775140260000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 19568.4, "quote_volume": 393.28413, "trades": 8, "taker_buy_quote": 187.96515}, {"ts": 1775140320000, "open": 0.02008, "high": 0.0201, "low": 0.02007, "close": 0.02009, "volume": 83219.3, "quote_volume": 1671.083721, "trades": 17, "taker_buy_quote": 263.670621}, {"ts": 1775140380000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 28319.7, "quote_volume": 569.22597, "trades": 3, "taker_buy_quote": 569.22597}, {"ts": 1775140440000, "open": 0.02013, "high": 0.02017, "low": 0.02013, "close": 0.02017, "volume": 7189.6, "quote_volume": 144.890434, "trades": 3, "taker_buy_quote": 53.039032}, {"ts": 1775140500000, "open": 0.02017, "high": 0.0202, "low": 0.02016, "close": 0.0202, "volume": 173811.9, "quote_volume": 3506.934186, "trades": 43, "taker_buy_quote": 1888.913656}, {"ts": 1775140560000, "open": 0.02018, "high": 0.02025, "low": 0.02018, "close": 0.02021, "volume": 95282.0, "quote_volume": 1925.094742, "trades": 21, "taker_buy_quote": 1353.168868}, {"ts": 1775140620000, "open": 0.02021, "high": 0.02026, "low": 0.02021, "close": 0.02024, "volume": 66076.1, "quote_volume": 1337.479139, "trades": 31, "taker_buy_quote": 889.737413}, {"ts": 1775140680000, "open": 0.02022, "high": 0.02022, "low": 0.0202, "close": 0.02021, "volume": 14710.4, "quote_volume": 297.288168, "trades": 10, "taker_buy_quote": 169.855777}, {"ts": 1775140740000, "open": 0.0202, "high": 0.02029, "low": 0.0202, "close": 0.02029, "volume": 203872.6, "quote_volume": 4126.498738, "trades": 26, "taker_buy_quote": 3658.702803}, {"ts": 1775140800000, "open": 0.02027, "high": 0.02031, "low": 0.02025, "close": 0.02028, "volume": 585366.0, "quote_volume": 11873.928199, "trades": 67, "taker_buy_quote": 9872.925934}, {"ts": 1775140860000, "open": 0.02029, "high": 0.02029, "low": 0.02027, "close": 0.02027, "volume": 50039.7, "quote_volume": 1014.986373, "trades": 14, "taker_buy_quote": 70.93944}, {"ts": 1775140920000, "open": 0.02027, "high": 0.02027, "low": 0.02025, "close": 0.02027, "volume": 41734.6, "quote_volume": 845.611273, "trades": 29, "taker_buy_quote": 31.773225}, {"ts": 1775140980000, "open": 0.02025, "high": 0.02027, "low": 0.02022, "close": 0.02026, "volume": 61818.3, "quote_volume": 1251.231119, "trades": 22, "taker_buy_quote": 134.217164}, {"ts": 1775141040000, "open": 0.0203, "high": 0.02034, "low": 0.0203, "close": 0.02033, "volume": 58533.3, "quote_volume": 1189.223237, "trades": 21, "taker_buy_quote": 665.438041}, {"ts": 1775141100000, "open": 0.02032, "high": 0.02033, "low": 0.02029, "close": 0.02029, "volume": 59888.7, "quote_volume": 1216.590454, "trades": 19, "taker_buy_quote": 436.169809}, {"ts": 1775141160000, "open": 0.02029, "high": 0.02029, "low": 0.02027, "close": 0.02027, "volume": 75097.3, "quote_volume": 1522.810384, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775141220000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 13018.4, "quote_volume": 263.752784, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775141280000, "open": 0.02028, "high": 0.02028, "low": 0.02025, "close": 0.02025, "volume": 25130.2, "quote_volume": 509.396921, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775141340000, "open": 0.02025, "high": 0.02026, "low": 0.02023, "close": 0.02023, "volume": 63908.5, "quote_volume": 1293.886246, "trades": 28, "taker_buy_quote": 35.896668}, {"ts": 1775141400000, "open": 0.02023, "high": 0.02023, "low": 0.0202, "close": 0.02021, "volume": 148525.4, "quote_volume": 3001.490693, "trades": 29, "taker_buy_quote": 1531.661414}, {"ts": 1775141460000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 26801.6, "quote_volume": 541.660336, "trades": 9, "taker_buy_quote": 98.86732}, {"ts": 1775141520000, "open": 0.0202, "high": 0.02027, "low": 0.0202, "close": 0.02026, "volume": 92220.5, "quote_volume": 1865.486196, "trades": 19, "taker_buy_quote": 1318.813298}, {"ts": 1775141580000, "open": 0.02027, "high": 0.02028, "low": 0.02027, "close": 0.02028, "volume": 27912.5, "quote_volume": 565.918688, "trades": 9, "taker_buy_quote": 102.077352}, {"ts": 1775141640000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775141700000, "open": 0.02028, "high": 0.02031, "low": 0.02028, "close": 0.02031, "volume": 67030.9, "quote_volume": 1360.207873, "trades": 13, "taker_buy_quote": 747.5426}, {"ts": 1775141760000, "open": 0.02033, "high": 0.02033, "low": 0.02024, "close": 0.02024, "volume": 38877.9, "quote_volume": 789.194119, "trades": 28, "taker_buy_quote": 308.784383}, {"ts": 1775141820000, "open": 0.02023, "high": 0.02023, "low": 0.02017, "close": 0.02019, "volume": 158786.1, "quote_volume": 3210.35634, "trades": 28, "taker_buy_quote": 897.126393}, {"ts": 1775141880000, "open": 0.02018, "high": 0.0202, "low": 0.02018, "close": 0.0202, "volume": 9818.0, "quote_volume": 198.13537, "trades": 4, "taker_buy_quote": 8.2113}, {"ts": 1775141940000, "open": 0.02018, "high": 0.02018, "low": 0.02017, "close": 0.02017, "volume": 27720.8, "quote_volume": 559.278205, "trades": 13, "taker_buy_quote": 513.651648}, {"ts": 1775142000000, "open": 0.02017, "high": 0.02017, "low": 0.02014, "close": 0.02014, "volume": 3654.2, "quote_volume": 73.616485, "trades": 4, "taker_buy_quote": 12.192765}, {"ts": 1775142060000, "open": 0.02017, "high": 0.02023, "low": 0.02014, "close": 0.02014, "volume": 287931.4, "quote_volume": 5810.435176, "trades": 35, "taker_buy_quote": 4639.555659}, {"ts": 1775142120000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 4387.9, "quote_volume": 88.679459, "trades": 3, "taker_buy_quote": 52.871381}, {"ts": 1775142180000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 3714.6, "quote_volume": 74.700606, "trades": 1, "taker_buy_quote": 74.700606}, {"ts": 1775142240000, "open": 0.0201, "high": 0.0201, "low": 0.02008, "close": 0.02008, "volume": 11669.1, "quote_volume": 234.378817, "trades": 4, "taker_buy_quote": 29.99925}, {"ts": 1775142300000, "open": 0.0201, "high": 0.0201, "low": 0.02003, "close": 0.02003, "volume": 62520.3, "quote_volume": 1254.462116, "trades": 33, "taker_buy_quote": 166.92549}, {"ts": 1775142360000, "open": 0.02006, "high": 0.02011, "low": 0.02005, "close": 0.02011, "volume": 113210.1, "quote_volume": 2273.039009, "trades": 16, "taker_buy_quote": 2151.696409}, {"ts": 1775142420000, "open": 0.0201, "high": 0.02013, "low": 0.0201, "close": 0.02013, "volume": 4523.9, "quote_volume": 91.015374, "trades": 5, "taker_buy_quote": 50.896284}, {"ts": 1775142480000, "open": 0.02012, "high": 0.02015, "low": 0.02012, "close": 0.02015, "volume": 96572.5, "quote_volume": 1944.151159, "trades": 9, "taker_buy_quote": 1081.28295}, {"ts": 1775142540000, "open": 0.02013, "high": 0.02013, "low": 0.02012, "close": 0.02012, "volume": 6756.0, "quote_volume": 135.94878, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775142600000, "open": 0.02011, "high": 0.02011, "low": 0.02008, "close": 0.02008, "volume": 26319.5, "quote_volume": 528.765017, "trades": 7, "taker_buy_quote": 153.612}, {"ts": 1775142660000, "open": 0.0201, "high": 0.02016, "low": 0.0201, "close": 0.02014, "volume": 643030.7, "quote_volume": 12951.772908, "trades": 46, "taker_buy_quote": 12745.793571}, {"ts": 1775142720000, "open": 0.02012, "high": 0.02012, "low": 0.02011, "close": 0.02011, "volume": 9586.8, "quote_volume": 192.840048, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775142780000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 26592.5, "quote_volume": 534.775175, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775142840000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 12695.0, "quote_volume": 255.121456, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775142900000, "open": 0.02009, "high": 0.02009, "low": 0.01998, "close": 0.01998, "volume": 1333297.4, "quote_volume": 26723.444322, "trades": 104, "taker_buy_quote": 2216.254252}, {"ts": 1775142960000, "open": 0.01996, "high": 0.01997, "low": 0.01993, "close": 0.01996, "volume": 163667.0, "quote_volume": 3264.986422, "trades": 32, "taker_buy_quote": 1799.497776}, {"ts": 1775143020000, "open": 0.01999, "high": 0.01999, "low": 0.01992, "close": 0.01992, "volume": 86890.2, "quote_volume": 1731.579526, "trades": 23, "taker_buy_quote": 575.116696}, {"ts": 1775143080000, "open": 0.01992, "high": 0.01994, "low": 0.01989, "close": 0.01993, "volume": 571042.8, "quote_volume": 11374.510214, "trades": 42, "taker_buy_quote": 6896.378593}, {"ts": 1775143140000, "open": 0.01996, "high": 0.01999, "low": 0.0199, "close": 0.01994, "volume": 227438.5, "quote_volume": 4533.112306, "trades": 24, "taker_buy_quote": 1978.329844}, {"ts": 1775143200000, "open": 0.0199, "high": 0.01993, "low": 0.01989, "close": 0.01992, "volume": 18615.4, "quote_volume": 370.838467, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775143260000, "open": 0.01995, "high": 0.01995, "low": 0.01986, "close": 0.01986, "volume": 41889.3, "quote_volume": 834.136834, "trades": 16, "taker_buy_quote": 36.07374}, {"ts": 1775143320000, "open": 0.01989, "high": 0.01991, "low": 0.01986, "close": 0.01987, "volume": 163899.6, "quote_volume": 3259.204345, "trades": 68, "taker_buy_quote": 2076.306437}, {"ts": 1775143380000, "open": 0.01989, "high": 0.01993, "low": 0.01986, "close": 0.01986, "volume": 260218.5, "quote_volume": 5181.118905, "trades": 38, "taker_buy_quote": 4235.016592}, {"ts": 1775143440000, "open": 0.01986, "high": 0.01988, "low": 0.01983, "close": 0.01984, "volume": 108889.1, "quote_volume": 2163.503804, "trades": 19, "taker_buy_quote": 340.301063}, {"ts": 1775143500000, "open": 0.01984, "high": 0.01985, "low": 0.01983, "close": 0.01985, "volume": 41517.4, "quote_volume": 823.995073, "trades": 11, "taker_buy_quote": 189.126568}, {"ts": 1775143560000, "open": 0.01985, "high": 0.01985, "low": 0.01983, "close": 0.01983, "volume": 38119.7, "quote_volume": 756.161141, "trades": 10, "taker_buy_quote": 7.24128}, {"ts": 1775143620000, "open": 0.01982, "high": 0.01986, "low": 0.01982, "close": 0.01985, "volume": 48058.7, "quote_volume": 952.95305, "trades": 13, "taker_buy_quote": 298.98313}, {"ts": 1775143680000, "open": 0.01984, "high": 0.01986, "low": 0.01984, "close": 0.01985, "volume": 21364.8, "quote_volume": 424.211598, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775143740000, "open": 0.01986, "high": 0.0199, "low": 0.01985, "close": 0.01987, "volume": 37664.1, "quote_volume": 748.765227, "trades": 11, "taker_buy_quote": 732.598995}, {"ts": 1775143800000, "open": 0.0199, "high": 0.0199, "low": 0.01985, "close": 0.01986, "volume": 127791.8, "quote_volume": 2538.607457, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775143860000, "open": 0.01986, "high": 0.01991, "low": 0.01985, "close": 0.01986, "volume": 248935.7, "quote_volume": 4948.472384, "trades": 39, "taker_buy_quote": 1605.427122}, {"ts": 1775143920000, "open": 0.01986, "high": 0.01988, "low": 0.01985, "close": 0.01988, "volume": 135431.1, "quote_volume": 2689.984557, "trades": 30, "taker_buy_quote": 1339.096038}, {"ts": 1775143980000, "open": 0.01987, "high": 0.01987, "low": 0.01983, "close": 0.01984, "volume": 144734.9, "quote_volume": 2872.032312, "trades": 32, "taker_buy_quote": 409.672091}, {"ts": 1775144040000, "open": 0.01984, "high": 0.01986, "low": 0.01982, "close": 0.01986, "volume": 281392.7, "quote_volume": 5583.151942, "trades": 44, "taker_buy_quote": 2283.251175}, {"ts": 1775144100000, "open": 0.01987, "high": 0.01989, "low": 0.01987, "close": 0.01989, "volume": 96873.6, "quote_volume": 1925.129754, "trades": 16, "taker_buy_quote": 689.479316}, {"ts": 1775144160000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 6565.9, "quote_volume": 130.55574, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775144220000, "open": 0.01989, "high": 0.01996, "low": 0.01989, "close": 0.01992, "volume": 73671.7, "quote_volume": 1468.049729, "trades": 17, "taker_buy_quote": 1279.922759}, {"ts": 1775144280000, "open": 0.01992, "high": 0.01993, "low": 0.01987, "close": 0.01989, "volume": 97342.7, "quote_volume": 1937.19502, "trades": 17, "taker_buy_quote": 548.351986}, {"ts": 1775144340000, "open": 0.01989, "high": 0.01989, "low": 0.01985, "close": 0.01987, "volume": 59199.4, "quote_volume": 1175.527626, "trades": 10, "taker_buy_quote": 128.957043}, {"ts": 1775144400000, "open": 0.01985, "high": 0.01985, "low": 0.01983, "close": 0.01984, "volume": 106409.5, "quote_volume": 2111.464419, "trades": 14, "taker_buy_quote": 18.064789}, {"ts": 1775144460000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 46745.4, "quote_volume": 926.855877, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775144520000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 555728.7, "quote_volume": 11020.100121, "trades": 13, "taker_buy_quote": 11020.100121}, {"ts": 1775144580000, "open": 0.01983, "high": 0.01984, "low": 0.01981, "close": 0.01982, "volume": 58853.5, "quote_volume": 1166.315698, "trades": 13, "taker_buy_quote": 189.183882}, {"ts": 1775144640000, "open": 0.01981, "high": 0.01987, "low": 0.01981, "close": 0.01987, "volume": 61712.4, "quote_volume": 1225.297928, "trades": 18, "taker_buy_quote": 1016.243103}, {"ts": 1775144700000, "open": 0.01989, "high": 0.0199, "low": 0.01988, "close": 0.0199, "volume": 63657.3, "quote_volume": 1265.611073, "trades": 6, "taker_buy_quote": 1001.03433}, {"ts": 1775144760000, "open": 0.0199, "high": 0.01994, "low": 0.0199, "close": 0.01994, "volume": 11668.8, "quote_volume": 232.55888, "trades": 5, "taker_buy_quote": 151.874572}, {"ts": 1775144820000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 1441.5, "quote_volume": 28.700265, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775144880000, "open": 0.01995, "high": 0.01997, "low": 0.01992, "close": 0.01996, "volume": 74719.6, "quote_volume": 1490.580305, "trades": 20, "taker_buy_quote": 1312.638862}, {"ts": 1775144940000, "open": 0.01994, "high": 0.01994, "low": 0.0199, "close": 0.01993, "volume": 52826.1, "quote_volume": 1052.06888, "trades": 15, "taker_buy_quote": 329.830999}, {"ts": 1775145000000, "open": 0.01993, "high": 0.01993, "low": 0.01983, "close": 0.01983, "volume": 146259.1, "quote_volume": 2904.414468, "trades": 37, "taker_buy_quote": 751.810039}, {"ts": 1775145060000, "open": 0.01983, "high": 0.01983, "low": 0.01976, "close": 0.01981, "volume": 587302.3, "quote_volume": 11622.31812, "trades": 85, "taker_buy_quote": 3362.458623}, {"ts": 1775145120000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 3921.7, "quote_volume": 77.64966, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775145180000, "open": 0.0198, "high": 0.01983, "low": 0.0198, "close": 0.01982, "volume": 25736.7, "quote_volume": 509.805633, "trades": 12, "taker_buy_quote": 445.372677}, {"ts": 1775145240000, "open": 0.01984, "high": 0.01985, "low": 0.01983, "close": 0.01985, "volume": 25333.0, "quote_volume": 502.657926, "trades": 8, "taker_buy_quote": 395.266707}, {"ts": 1775145300000, "open": 0.01984, "high": 0.01987, "low": 0.01984, "close": 0.01986, "volume": 23133.3, "quote_volume": 459.281664, "trades": 12, "taker_buy_quote": 13.757022}, {"ts": 1775145360000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 22816.1, "quote_volume": 453.633011, "trades": 9, "taker_buy_quote": 230.764012}, {"ts": 1775145420000, "open": 0.01986, "high": 0.01986, "low": 0.01977, "close": 0.0198, "volume": 188036.1, "quote_volume": 3724.685668, "trades": 33, "taker_buy_quote": 745.293788}, {"ts": 1775145480000, "open": 0.01979, "high": 0.01981, "low": 0.01978, "close": 0.01981, "volume": 74516.3, "quote_volume": 1474.491205, "trades": 21, "taker_buy_quote": 606.91655}, {"ts": 1775145540000, "open": 0.01979, "high": 0.01979, "low": 0.01977, "close": 0.01979, "volume": 62570.0, "quote_volume": 1237.868084, "trades": 16, "taker_buy_quote": 252.340311}, {"ts": 1775145600000, "open": 0.01981, "high": 0.01981, "low": 0.01977, "close": 0.01981, "volume": 34392.8, "quote_volume": 680.40342, "trades": 12, "taker_buy_quote": 165.924598}, {"ts": 1775145660000, "open": 0.01981, "high": 0.01989, "low": 0.01979, "close": 0.01986, "volume": 353852.3, "quote_volume": 7019.101519, "trades": 53, "taker_buy_quote": 5633.977104}, {"ts": 1775145720000, "open": 0.01985, "high": 0.01993, "low": 0.01985, "close": 0.01993, "volume": 215848.8, "quote_volume": 4290.727877, "trades": 43, "taker_buy_quote": 3075.609765}, {"ts": 1775145780000, "open": 0.01987, "high": 0.01987, "low": 0.01981, "close": 0.01981, "volume": 348903.1, "quote_volume": 6917.93074, "trades": 37, "taker_buy_quote": 1406.056544}, {"ts": 1775145840000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775145900000, "open": 0.01983, "high": 0.01983, "low": 0.01977, "close": 0.01977, "volume": 72381.3, "quote_volume": 1432.423713, "trades": 15, "taker_buy_quote": 187.930255}, {"ts": 1775145960000, "open": 0.01979, "high": 0.01979, "low": 0.01977, "close": 0.01977, "volume": 49403.7, "quote_volume": 977.186243, "trades": 10, "taker_buy_quote": 308.656714}, {"ts": 1775146020000, "open": 0.0198, "high": 0.01981, "low": 0.01978, "close": 0.01981, "volume": 41016.1, "quote_volume": 811.733754, "trades": 14, "taker_buy_quote": 319.502254}, {"ts": 1775146080000, "open": 0.01982, "high": 0.01982, "low": 0.01977, "close": 0.01977, "volume": 112262.4, "quote_volume": 2221.313261, "trades": 18, "taker_buy_quote": 232.71138}, {"ts": 1775146140000, "open": 0.01977, "high": 0.0198, "low": 0.01976, "close": 0.0198, "volume": 80644.4, "quote_volume": 1594.782487, "trades": 19, "taker_buy_quote": 797.983227}, {"ts": 1775146200000, "open": 0.0198, "high": 0.01981, "low": 0.01978, "close": 0.01979, "volume": 75350.1, "quote_volume": 1491.18856, "trades": 15, "taker_buy_quote": 192.7004}, {"ts": 1775146260000, "open": 0.01981, "high": 0.01982, "low": 0.0198, "close": 0.0198, "volume": 104867.1, "quote_volume": 2076.598703, "trades": 20, "taker_buy_quote": 575.833123}, {"ts": 1775146320000, "open": 0.01981, "high": 0.01983, "low": 0.01979, "close": 0.01981, "volume": 32192.2, "quote_volume": 638.032776, "trades": 11, "taker_buy_quote": 224.59517}, {"ts": 1775146380000, "open": 0.01982, "high": 0.01982, "low": 0.0198, "close": 0.0198, "volume": 82820.3, "quote_volume": 1640.796134, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775146440000, "open": 0.0198, "high": 0.01983, "low": 0.01979, "close": 0.01983, "volume": 34326.4, "quote_volume": 679.512123, "trades": 14, "taker_buy_quote": 96.313816}, {"ts": 1775146500000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 24599.2, "quote_volume": 487.928423, "trades": 11, "taker_buy_quote": 152.345408}, {"ts": 1775146560000, "open": 0.01984, "high": 0.01984, "low": 0.01981, "close": 0.01981, "volume": 99489.5, "quote_volume": 1972.821373, "trades": 10, "taker_buy_quote": 87.66304}, {"ts": 1775146620000, "open": 0.0198, "high": 0.01982, "low": 0.0198, "close": 0.01982, "volume": 2224.2, "quote_volume": 44.047282, "trades": 2, "taker_buy_quote": 8.048902}, {"ts": 1775146680000, "open": 0.01982, "high": 0.01983, "low": 0.01981, "close": 0.01983, "volume": 159072.2, "quote_volume": 3153.633243, "trades": 24, "taker_buy_quote": 2675.033757}, {"ts": 1775146740000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 39397.7, "quote_volume": 780.105801, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775146800000, "open": 0.0198, "high": 0.01983, "low": 0.0198, "close": 0.01981, "volume": 44309.5, "quote_volume": 877.936528, "trades": 15, "taker_buy_quote": 591.313708}, {"ts": 1775146860000, "open": 0.01982, "high": 0.01985, "low": 0.01982, "close": 0.01984, "volume": 22979.0, "quote_volume": 455.712986, "trades": 12, "taker_buy_quote": 237.715134}, {"ts": 1775146920000, "open": 0.01984, "high": 0.01987, "low": 0.01983, "close": 0.01985, "volume": 128399.7, "quote_volume": 2547.766136, "trades": 31, "taker_buy_quote": 1459.265585}, {"ts": 1775146980000, "open": 0.01985, "high": 0.01985, "low": 0.01981, "close": 0.01981, "volume": 15458.0, "quote_volume": 306.541862, "trades": 6, "taker_buy_quote": 65.48515}, {"ts": 1775147040000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 6170.5, "quote_volume": 122.34881, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775147100000, "open": 0.01982, "high": 0.01984, "low": 0.01982, "close": 0.01983, "volume": 12457.9, "quote_volume": 247.017871, "trades": 5, "taker_buy_quote": 78.778168}, {"ts": 1775147160000, "open": 0.01983, "high": 0.01983, "low": 0.01981, "close": 0.01981, "volume": 44983.8, "quote_volume": 891.14118, "trades": 6, "taker_buy_quote": 11.999133}, {"ts": 1775147220000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 56591.6, "quote_volume": 1121.162539, "trades": 8, "taker_buy_quote": 12.024794}, {"ts": 1775147280000, "open": 0.01983, "high": 0.01983, "low": 0.01981, "close": 0.01981, "volume": 70382.6, "quote_volume": 1395.106244, "trades": 5, "taker_buy_quote": 7.4325}, {"ts": 1775147340000, "open": 0.01981, "high": 0.01981, "low": 0.01977, "close": 0.01978, "volume": 140696.7, "quote_volume": 2784.330687, "trades": 27, "taker_buy_quote": 267.588126}, {"ts": 1775147400000, "open": 0.01978, "high": 0.01978, "low": 0.01973, "close": 0.01973, "volume": 112515.5, "quote_volume": 2222.959641, "trades": 15, "taker_buy_quote": 38.5678}, {"ts": 1775147460000, "open": 0.01973, "high": 0.01978, "low": 0.01973, "close": 0.01977, "volume": 245606.6, "quote_volume": 4850.203581, "trades": 31, "taker_buy_quote": 2777.885446}, {"ts": 1775147520000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01978, "volume": 17300.3, "quote_volume": 342.216722, "trades": 11, "taker_buy_quote": 44.58904}, {"ts": 1775147580000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775147640000, "open": 0.01982, "high": 0.01982, "low": 0.01978, "close": 0.01981, "volume": 42386.6, "quote_volume": 839.42607, "trades": 11, "taker_buy_quote": 109.836882}, {"ts": 1775147700000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 39428.9, "quote_volume": 781.102877, "trades": 6, "taker_buy_quote": 32.441376}, {"ts": 1775147760000, "open": 0.01983, "high": 0.01983, "low": 0.0198, "close": 0.0198, "volume": 44479.0, "quote_volume": 880.935855, "trades": 16, "taker_buy_quote": 305.533103}, {"ts": 1775147820000, "open": 0.01981, "high": 0.01983, "low": 0.01981, "close": 0.01983, "volume": 13731.0, "quote_volume": 272.186646, "trades": 7, "taker_buy_quote": 272.186646}, {"ts": 1775147880000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 7267.6, "quote_volume": 143.89391, "trades": 3, "taker_buy_quote": 134.84988}, {"ts": 1775147940000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 42197.9, "quote_volume": 836.005056, "trades": 8, "taker_buy_quote": 659.608892}, {"ts": 1775148000000, "open": 0.01983, "high": 0.01989, "low": 0.01983, "close": 0.01984, "volume": 135246.2, "quote_volume": 2687.04159, "trades": 29, "taker_buy_quote": 2163.012547}, {"ts": 1775148060000, "open": 0.01982, "high": 0.01984, "low": 0.01981, "close": 0.01983, "volume": 38651.3, "quote_volume": 765.997244, "trades": 14, "taker_buy_quote": 249.063363}, {"ts": 1775148120000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 4950.0, "quote_volume": 98.109, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775148180000, "open": 0.0198, "high": 0.0198, "low": 0.01978, "close": 0.01978, "volume": 33749.5, "quote_volume": 667.966606, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775148240000, "open": 0.01978, "high": 0.01978, "low": 0.01972, "close": 0.01972, "volume": 142490.2, "quote_volume": 2814.575501, "trades": 18, "taker_buy_quote": 452.925961}, {"ts": 1775148300000, "open": 0.01973, "high": 0.01975, "low": 0.01973, "close": 0.01973, "volume": 19870.6, "quote_volume": 392.13834, "trades": 9, "taker_buy_quote": 135.606946}, {"ts": 1775148360000, "open": 0.01976, "high": 0.01977, "low": 0.01976, "close": 0.01977, "volume": 15177.4, "quote_volume": 299.908675, "trades": 8, "taker_buy_quote": 202.096675}, {"ts": 1775148420000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 4114.4, "quote_volume": 81.341688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775148480000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148540000, "open": 0.01978, "high": 0.01983, "low": 0.01977, "close": 0.01982, "volume": 68692.6, "quote_volume": 1361.215984, "trades": 17, "taker_buy_quote": 1133.218567}, {"ts": 1775148600000, "open": 0.01983, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 3009.1, "quote_volume": 59.675343, "trades": 2, "taker_buy_quote": 59.675343}, {"ts": 1775148660000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 6069.6, "quote_volume": 120.160912, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775148720000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 4950.0, "quote_volume": 98.109, "trades": 2, "taker_buy_quote": 98.109}, {"ts": 1775148780000, "open": 0.01983, "high": 0.01985, "low": 0.01983, "close": 0.01985, "volume": 10879.1, "quote_volume": 215.930135, "trades": 9, "taker_buy_quote": 143.94823}, {"ts": 1775148840000, "open": 0.01987, "high": 0.01988, "low": 0.01985, "close": 0.01987, "volume": 76083.7, "quote_volume": 1510.911131, "trades": 32, "taker_buy_quote": 528.054837}, {"ts": 1775148900000, "open": 0.01984, "high": 0.01984, "low": 0.01981, "close": 0.01982, "volume": 46127.6, "quote_volume": 914.47928, "trades": 11, "taker_buy_quote": 98.109}, {"ts": 1775148960000, "open": 0.0198, "high": 0.0198, "low": 0.01977, "close": 0.01977, "volume": 46356.3, "quote_volume": 917.734481, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775149020000, "open": 0.01978, "high": 0.01978, "low": 0.01977, "close": 0.01978, "volume": 102881.9, "quote_volume": 2034.399599, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775149080000, "open": 0.01981, "high": 0.01984, "low": 0.01981, "close": 0.01984, "volume": 75259.3, "quote_volume": 1491.804265, "trades": 21, "taker_buy_quote": 1398.21658}, {"ts": 1775149140000, "open": 0.01982, "high": 0.01984, "low": 0.0198, "close": 0.0198, "volume": 36734.9, "quote_volume": 728.11114, "trades": 13, "taker_buy_quote": 411.905194}, {"ts": 1775149200000, "open": 0.0198, "high": 0.01992, "low": 0.01979, "close": 0.01987, "volume": 754773.3, "quote_volume": 14994.800641, "trades": 166, "taker_buy_quote": 11382.508431}, {"ts": 1775149260000, "open": 0.01987, "high": 0.01987, "low": 0.01985, "close": 0.01985, "volume": 35543.3, "quote_volume": 705.603423, "trades": 8, "taker_buy_quote": 68.470033}, {"ts": 1775149320000, "open": 0.01985, "high": 0.01985, "low": 0.01982, "close": 0.01982, "volume": 43828.9, "quote_volume": 869.589608, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775149380000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149440000, "open": 0.01982, "high": 0.01985, "low": 0.01982, "close": 0.01985, "volume": 22418.9, "quote_volume": 444.740071, "trades": 12, "taker_buy_quote": 285.304888}, {"ts": 1775149500000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 14207.9, "quote_volume": 281.895183, "trades": 5, "taker_buy_quote": 33.651151}, {"ts": 1775149560000, "open": 0.01984, "high": 0.01988, "low": 0.01984, "close": 0.01987, "volume": 35602.9, "quote_volume": 707.192997, "trades": 15, "taker_buy_quote": 200.421498}, {"ts": 1775149620000, "open": 0.01988, "high": 0.01988, "low": 0.01985, "close": 0.01985, "volume": 55845.5, "quote_volume": 1109.655581, "trades": 12, "taker_buy_quote": 282.972297}, {"ts": 1775149680000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 6638.7, "quote_volume": 131.896806, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775149740000, "open": 0.01984, "high": 0.01986, "low": 0.01984, "close": 0.01985, "volume": 15345.8, "quote_volume": 304.497463, "trades": 8, "taker_buy_quote": 157.230016}, {"ts": 1775149800000, "open": 0.01987, "high": 0.0199, "low": 0.01987, "close": 0.01987, "volume": 93707.0, "quote_volume": 1863.175449, "trades": 16, "taker_buy_quote": 1177.818474}, {"ts": 1775149860000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 3805.6, "quote_volume": 75.795733, "trades": 4, "taker_buy_quote": 26.139024}, {"ts": 1775149920000, "open": 0.01993, "high": 0.01994, "low": 0.01992, "close": 0.01994, "volume": 31091.4, "quote_volume": 619.724324, "trades": 10, "taker_buy_quote": 218.936838}, {"ts": 1775149980000, "open": 0.01995, "high": 0.01995, "low": 0.01992, "close": 0.01994, "volume": 22613.5, "quote_volume": 450.675589, "trades": 17, "taker_buy_quote": 22.39008}, {"ts": 1775150040000, "open": 0.01994, "high": 0.01996, "low": 0.01994, "close": 0.01995, "volume": 4675.5, "quote_volume": 93.290237, "trades": 8, "taker_buy_quote": 73.284377}, {"ts": 1775150100000, "open": 0.01996, "high": 0.01997, "low": 0.01995, "close": 0.01997, "volume": 15600.8, "quote_volume": 311.501957, "trades": 10, "taker_buy_quote": 275.497132}, {"ts": 1775150160000, "open": 0.01996, "high": 0.02001, "low": 0.01996, "close": 0.02001, "volume": 3498.5, "quote_volume": 69.939396, "trades": 7, "taker_buy_quote": 44.639795}, {"ts": 1775150220000, "open": 0.02001, "high": 0.02004, "low": 0.02, "close": 0.02001, "volume": 69671.8, "quote_volume": 1394.162914, "trades": 15, "taker_buy_quote": 1172.533844}, {"ts": 1775150280000, "open": 0.02001, "high": 0.02002, "low": 0.02, "close": 0.02002, "volume": 20079.5, "quote_volume": 401.799315, "trades": 8, "taker_buy_quote": 22.3223}, {"ts": 1775150340000, "open": 0.02, "high": 0.02002, "low": 0.02, "close": 0.02001, "volume": 98712.1, "quote_volume": 1974.557272, "trades": 16, "taker_buy_quote": 1305.724905}, {"ts": 1775150400000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 3709.2, "quote_volume": 74.221092, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775150460000, "open": 0.01999, "high": 0.01999, "low": 0.01997, "close": 0.01997, "volume": 55181.6, "quote_volume": 1102.853756, "trades": 10, "taker_buy_quote": 91.570438}, {"ts": 1775150520000, "open": 0.01997, "high": 0.01997, "low": 0.01995, "close": 0.01995, "volume": 12272.9, "quote_volume": 245.03688, "trades": 4, "taker_buy_quote": 165.802922}, {"ts": 1775150580000, "open": 0.01996, "high": 0.01998, "low": 0.01995, "close": 0.01998, "volume": 59157.8, "quote_volume": 1181.528532, "trades": 13, "taker_buy_quote": 1151.344182}, {"ts": 1775150640000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 53444.8, "quote_volume": 1068.299352, "trades": 15, "taker_buy_quote": 581.897381}, {"ts": 1775150700000, "open": 0.01996, "high": 0.01998, "low": 0.01994, "close": 0.01996, "volume": 108539.2, "quote_volume": 2166.013443, "trades": 20, "taker_buy_quote": 807.838905}, {"ts": 1775150760000, "open": 0.01996, "high": 0.02, "low": 0.01996, "close": 0.01997, "volume": 208280.9, "quote_volume": 4163.783895, "trades": 27, "taker_buy_quote": 1906.012198}, {"ts": 1775150820000, "open": 0.01996, "high": 0.02, "low": 0.01996, "close": 0.01999, "volume": 41330.1, "quote_volume": 825.894694, "trades": 13, "taker_buy_quote": 517.876596}, {"ts": 1775150880000, "open": 0.01997, "high": 0.01997, "low": 0.01994, "close": 0.01994, "volume": 46580.8, "quote_volume": 929.125417, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775150940000, "open": 0.01994, "high": 0.01996, "low": 0.01994, "close": 0.01995, "volume": 17632.6, "quote_volume": 351.768378, "trades": 4, "taker_buy_quote": 272.688332}, {"ts": 1775151000000, "open": 0.01995, "high": 0.01997, "low": 0.01993, "close": 0.01994, "volume": 98096.4, "quote_volume": 1956.653771, "trades": 24, "taker_buy_quote": 1024.609155}, {"ts": 1775151060000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 10118.3, "quote_volume": 201.910778, "trades": 6, "taker_buy_quote": 88.297583}, {"ts": 1775151120000, "open": 0.01993, "high": 0.01993, "low": 0.01991, "close": 0.01991, "volume": 8314.4, "quote_volume": 165.61181, "trades": 5, "taker_buy_quote": 101.994384}, {"ts": 1775151180000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 40528.3, "quote_volume": 806.918453, "trades": 7, "taker_buy_quote": 88.641311}, {"ts": 1775151240000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 18390.1, "quote_volume": 366.130452, "trades": 9, "taker_buy_quote": 20.011541}, {"ts": 1775151300000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 16317.9, "quote_volume": 323.747136, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775151360000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 56725.9, "quote_volume": 1124.371579, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775151420000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151480000, "open": 0.01983, "high": 0.01985, "low": 0.01983, "close": 0.01984, "volume": 45145.1, "quote_volume": 895.637019, "trades": 8, "taker_buy_quote": 168.770277}, {"ts": 1775151540000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151600000, "open": 0.01985, "high": 0.01986, "low": 0.01984, "close": 0.01986, "volume": 33714.4, "quote_volume": 669.411069, "trades": 8, "taker_buy_quote": 306.250098}, {"ts": 1775151660000, "open": 0.01986, "high": 0.01987, "low": 0.01983, "close": 0.01985, "volume": 211442.0, "quote_volume": 4193.315443, "trades": 14, "taker_buy_quote": 416.784476}, {"ts": 1775151720000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 416.2, "quote_volume": 8.257408, "trades": 1, "taker_buy_quote": 8.257408}, {"ts": 1775151780000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151840000, "open": 0.01982, "high": 0.01982, "low": 0.01979, "close": 0.0198, "volume": 105579.3, "quote_volume": 2089.971898, "trades": 13, "taker_buy_quote": 35.460625}, {"ts": 1775151900000, "open": 0.01979, "high": 0.01981, "low": 0.01978, "close": 0.01981, "volume": 64780.5, "quote_volume": 1282.057116, "trades": 10, "taker_buy_quote": 115.460604}, {"ts": 1775151960000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 5695.4, "quote_volume": 112.76892, "trades": 2, "taker_buy_quote": 112.76892}, {"ts": 1775152020000, "open": 0.01979, "high": 0.01979, "low": 0.01977, "close": 0.01978, "volume": 9460.9, "quote_volume": 187.203459, "trades": 5, "taker_buy_quote": 142.76506}, {"ts": 1775152080000, "open": 0.01979, "high": 0.01981, "low": 0.01976, "close": 0.01976, "volume": 251427.4, "quote_volume": 4978.426764, "trades": 22, "taker_buy_quote": 3324.496466}, {"ts": 1775152140000, "open": 0.01975, "high": 0.01977, "low": 0.01975, "close": 0.01977, "volume": 66495.3, "quote_volume": 1313.785975, "trades": 6, "taker_buy_quote": 498.0063}, {"ts": 1775152200000, "open": 0.01975, "high": 0.01977, "low": 0.01975, "close": 0.01977, "volume": 51997.1, "quote_volume": 1027.361878, "trades": 12, "taker_buy_quote": 987.673603}, {"ts": 1775152260000, "open": 0.01976, "high": 0.01976, "low": 0.01973, "close": 0.01973, "volume": 73470.9, "quote_volume": 1450.725604, "trades": 11, "taker_buy_quote": 173.619264}, {"ts": 1775152320000, "open": 0.01973, "high": 0.01973, "low": 0.01971, "close": 0.01972, "volume": 30806.5, "quote_volume": 607.571086, "trades": 7, "taker_buy_quote": 247.208496}, {"ts": 1775152380000, "open": 0.01972, "high": 0.01972, "low": 0.01968, "close": 0.01971, "volume": 88789.0, "quote_volume": 1748.003594, "trades": 23, "taker_buy_quote": 270.41928}, {"ts": 1775152440000, "open": 0.01968, "high": 0.01971, "low": 0.01964, "close": 0.01969, "volume": 1412487.7, "quote_volume": 27759.120008, "trades": 72, "taker_buy_quote": 21241.165643}, {"ts": 1775152500000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 2381.9, "quote_volume": 46.994887, "trades": 2, "taker_buy_quote": 46.994887}, {"ts": 1775152560000, "open": 0.01969, "high": 0.01972, "low": 0.01969, "close": 0.01972, "volume": 55640.9, "quote_volume": 1096.289229, "trades": 13, "taker_buy_quote": 1096.289229}, {"ts": 1775152620000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 14061.3, "quote_volume": 276.953871, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775152680000, "open": 0.01968, "high": 0.01969, "low": 0.01965, "close": 0.01966, "volume": 202042.9, "quote_volume": 3970.902027, "trades": 25, "taker_buy_quote": 717.490402}, {"ts": 1775152740000, "open": 0.01966, "high": 0.01968, "low": 0.01966, "close": 0.01968, "volume": 26154.3, "quote_volume": 514.47971, "trades": 7, "taker_buy_quote": 497.667086}, {"ts": 1775152800000, "open": 0.01966, "high": 0.01975, "low": 0.01966, "close": 0.01972, "volume": 107602.0, "quote_volume": 2121.176711, "trades": 46, "taker_buy_quote": 1056.070571}, {"ts": 1775152860000, "open": 0.01973, "high": 0.01973, "low": 0.01967, "close": 0.01969, "volume": 142342.6, "quote_volume": 2803.878364, "trades": 46, "taker_buy_quote": 498.874415}, {"ts": 1775152920000, "open": 0.01971, "high": 0.01972, "low": 0.01971, "close": 0.01972, "volume": 8823.5, "quote_volume": 173.94992, "trades": 2, "taker_buy_quote": 173.94992}, {"ts": 1775152980000, "open": 0.01972, "high": 0.01972, "low": 0.01969, "close": 0.01969, "volume": 81474.6, "quote_volume": 1605.635808, "trades": 11, "taker_buy_quote": 188.829684}, {"ts": 1775153040000, "open": 0.01969, "high": 0.0197, "low": 0.01969, "close": 0.0197, "volume": 5941.8, "quote_volume": 117.044828, "trades": 5, "taker_buy_quote": 70.62253}, {"ts": 1775153100000, "open": 0.0197, "high": 0.01972, "low": 0.0197, "close": 0.01972, "volume": 8237.4, "quote_volume": 162.378894, "trades": 3, "taker_buy_quote": 149.441904}, {"ts": 1775153160000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153220000, "open": 0.01971, "high": 0.01973, "low": 0.01971, "close": 0.01971, "volume": 31541.8, "quote_volume": 621.87742, "trades": 11, "taker_buy_quote": 9.998883}, {"ts": 1775153280000, "open": 0.01971, "high": 0.01971, "low": 0.01968, "close": 0.01968, "volume": 42873.1, "quote_volume": 844.783095, "trades": 6, "taker_buy_quote": 25.636797}, {"ts": 1775153340000, "open": 0.01968, "high": 0.0197, "low": 0.01968, "close": 0.0197, "volume": 27799.7, "quote_volume": 547.135494, "trades": 8, "taker_buy_quote": 361.436464}, {"ts": 1775153400000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153460000, "open": 0.01973, "high": 0.01973, "low": 0.0197, "close": 0.01971, "volume": 83698.3, "quote_volume": 1650.099763, "trades": 10, "taker_buy_quote": 6.678605}, {"ts": 1775153520000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 39497.1, "quote_volume": 777.302928, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775153580000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 3545.6, "quote_volume": 69.741952, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775153640000, "open": 0.01967, "high": 0.01968, "low": 0.01967, "close": 0.01967, "volume": 18358.0, "quote_volume": 361.140752, "trades": 4, "taker_buy_quote": 173.905956}, {"ts": 1775153700000, "open": 0.01967, "high": 0.01971, "low": 0.01967, "close": 0.01971, "volume": 197670.4, "quote_volume": 3890.21427, "trades": 42, "taker_buy_quote": 2006.765873}, {"ts": 1775153760000, "open": 0.01971, "high": 0.01972, "low": 0.01971, "close": 0.01971, "volume": 47220.6, "quote_volume": 930.73101, "trades": 8, "taker_buy_quote": 31.326261}, {"ts": 1775153820000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153880000, "open": 0.01972, "high": 0.01974, "low": 0.01972, "close": 0.01974, "volume": 25914.7, "quote_volume": 511.320428, "trades": 8, "taker_buy_quote": 401.34494}, {"ts": 1775153940000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154000000, "open": 0.01975, "high": 0.01975, "low": 0.01972, "close": 0.01972, "volume": 6436.6, "quote_volume": 126.99292, "trades": 3, "taker_buy_quote": 8.9981}, {"ts": 1775154060000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01973, "volume": 5133.5, "quote_volume": 101.287695, "trades": 2, "taker_buy_quote": 101.287695}, {"ts": 1775154120000, "open": 0.01973, "high": 0.01973, "low": 0.01971, "close": 0.01971, "volume": 55537.2, "quote_volume": 1095.32535, "trades": 12, "taker_buy_quote": 492.024767}, {"ts": 1775154180000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 36837.9, "quote_volume": 726.075009, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775154240000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 2087.4, "quote_volume": 41.142654, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775154300000, "open": 0.0197, "high": 0.0197, "low": 0.01966, "close": 0.01966, "volume": 53161.9, "quote_volume": 1046.853449, "trades": 7, "taker_buy_quote": 148.798512}, {"ts": 1775154360000, "open": 0.01966, "high": 0.01966, "low": 0.01962, "close": 0.01962, "volume": 60107.5, "quote_volume": 1180.159565, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775154420000, "open": 0.01963, "high": 0.01964, "low": 0.01963, "close": 0.01964, "volume": 1455.4, "quote_volume": 28.577858, "trades": 2, "taker_buy_quote": 28.577858}, {"ts": 1775154480000, "open": 0.01964, "high": 0.01967, "low": 0.01964, "close": 0.01967, "volume": 16768.0, "quote_volume": 329.497895, "trades": 11, "taker_buy_quote": 329.497895}, {"ts": 1775154540000, "open": 0.01966, "high": 0.01967, "low": 0.01965, "close": 0.01967, "volume": 25832.1, "quote_volume": 507.644159, "trades": 5, "taker_buy_quote": 308.442284}, {"ts": 1775154600000, "open": 0.01966, "high": 0.01967, "low": 0.01965, "close": 0.01967, "volume": 2900.4, "quote_volume": 57.03022, "trades": 4, "taker_buy_quote": 10.019898}, {"ts": 1775154660000, "open": 0.01968, "high": 0.01968, "low": 0.01966, "close": 0.01966, "volume": 30789.2, "quote_volume": 605.706571, "trades": 9, "taker_buy_quote": 163.357776}, {"ts": 1775154720000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154780000, "open": 0.01968, "high": 0.01968, "low": 0.01966, "close": 0.01968, "volume": 24476.8, "quote_volume": 481.302673, "trades": 11, "taker_buy_quote": 264.23659}, {"ts": 1775154840000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 20493.0, "quote_volume": 403.406571, "trades": 8, "taker_buy_quote": 202.692996}, {"ts": 1775154900000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154960000, "open": 0.01965, "high": 0.0197, "low": 0.01965, "close": 0.01969, "volume": 78243.4, "quote_volume": 1539.82829, "trades": 16, "taker_buy_quote": 1501.39289}, {"ts": 1775155020000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155080000, "open": 0.01968, "high": 0.01972, "low": 0.01968, "close": 0.0197, "volume": 101441.6, "quote_volume": 1999.315507, "trades": 31, "taker_buy_quote": 1108.225576}, {"ts": 1775155140000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155200000, "open": 0.01967, "high": 0.01967, "low": 0.01965, "close": 0.01965, "volume": 49502.6, "quote_volume": 973.349554, "trades": 15, "taker_buy_quote": 271.243074}, {"ts": 1775155260000, "open": 0.01967, "high": 0.0197, "low": 0.01967, "close": 0.0197, "volume": 53152.3, "quote_volume": 1046.44678, "trades": 13, "taker_buy_quote": 934.750401}, {"ts": 1775155320000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 30320.0, "quote_volume": 596.9513, "trades": 4, "taker_buy_quote": 499.5353}, {"ts": 1775155380000, "open": 0.0197, "high": 0.01972, "low": 0.0197, "close": 0.01971, "volume": 69596.0, "quote_volume": 1371.718132, "trades": 10, "taker_buy_quote": 1060.126684}, {"ts": 1775155440000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 687.9, "quote_volume": 13.55163, "trades": 1, "taker_buy_quote": 13.55163}, {"ts": 1775155500000, "open": 0.0197, "high": 0.01973, "low": 0.0197, "close": 0.01973, "volume": 15221.0, "quote_volume": 300.140268, "trades": 13, "taker_buy_quote": 280.440268}, {"ts": 1775155560000, "open": 0.01974, "high": 0.01978, "low": 0.01974, "close": 0.01977, "volume": 30656.9, "quote_volume": 606.181848, "trades": 12, "taker_buy_quote": 586.411848}, {"ts": 1775155620000, "open": 0.01978, "high": 0.01984, "low": 0.01978, "close": 0.01981, "volume": 141984.1, "quote_volume": 2813.583524, "trades": 28, "taker_buy_quote": 2350.249138}, {"ts": 1775155680000, "open": 0.01981, "high": 0.01981, "low": 0.01979, "close": 0.01979, "volume": 20144.1, "quote_volume": 398.959781, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775155740000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 3306.5, "quote_volume": 65.4687, "trades": 3, "taker_buy_quote": 65.4687}, {"ts": 1775155800000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 8171.9, "quote_volume": 161.80362, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775155860000, "open": 0.0198, "high": 0.01982, "low": 0.0198, "close": 0.01982, "volume": 20092.0, "quote_volume": 398.079443, "trades": 5, "taker_buy_quote": 352.594883}, {"ts": 1775155920000, "open": 0.01981, "high": 0.01981, "low": 0.01979, "close": 0.01979, "volume": 24881.2, "quote_volume": 492.663366, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775155980000, "open": 0.01982, "high": 0.01985, "low": 0.01982, "close": 0.01985, "volume": 52841.4, "quote_volume": 1048.524876, "trades": 10, "taker_buy_quote": 1012.264186}, {"ts": 1775156040000, "open": 0.01984, "high": 0.01984, "low": 0.01981, "close": 0.01981, "volume": 29166.6, "quote_volume": 578.21066, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775156100000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01978, "volume": 39201.1, "quote_volume": 775.523152, "trades": 7, "taker_buy_quote": 80.958911}, {"ts": 1775156160000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01978, "volume": 1320.5, "quote_volume": 26.130118, "trades": 2, "taker_buy_quote": 21.032812}, {"ts": 1775156220000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01978, "volume": 13060.4, "quote_volume": 258.384212, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775156280000, "open": 0.01978, "high": 0.0198, "low": 0.01977, "close": 0.0198, "volume": 29218.3, "quote_volume": 577.953574, "trades": 7, "taker_buy_quote": 147.25221}, {"ts": 1775156340000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 7629.7, "quote_volume": 151.04179, "trades": 7, "taker_buy_quote": 10.80486}, {"ts": 1775156400000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 2845.1, "quote_volume": 56.34649, "trades": 2, "taker_buy_quote": 56.34649}, {"ts": 1775156460000, "open": 0.01982, "high": 0.01982, "low": 0.0198, "close": 0.01981, "volume": 16647.2, "quote_volume": 329.680244, "trades": 5, "taker_buy_quote": 262.542404}, {"ts": 1775156520000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 38543.2, "quote_volume": 763.441792, "trades": 8, "taker_buy_quote": 763.441792}, {"ts": 1775156580000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 15288.1, "quote_volume": 302.664353, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775156640000, "open": 0.01977, "high": 0.01979, "low": 0.01977, "close": 0.01979, "volume": 51679.1, "quote_volume": 1021.977429, "trades": 6, "taker_buy_quote": 266.507972}, {"ts": 1775156700000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 5829.1, "quote_volume": 115.41355, "trades": 3, "taker_buy_quote": 13.23234}, {"ts": 1775156760000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 962.1, "quote_volume": 19.068822, "trades": 1, "taker_buy_quote": 19.068822}, {"ts": 1775156820000, "open": 0.01983, "high": 0.01984, "low": 0.01982, "close": 0.01984, "volume": 6774.2, "quote_volume": 134.334886, "trades": 7, "taker_buy_quote": 31.221386}, {"ts": 1775156880000, "open": 0.01982, "high": 0.01984, "low": 0.01982, "close": 0.01984, "volume": 14876.2, "quote_volume": 294.98101, "trades": 4, "taker_buy_quote": 133.648192}, {"ts": 1775156940000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 5139.4, "quote_volume": 101.811514, "trades": 1, "taker_buy_quote": 101.811514}, {"ts": 1775157000000, "open": 0.01982, "high": 0.01982, "low": 0.01979, "close": 0.01979, "volume": 18239.3, "quote_volume": 361.152962, "trades": 5, "taker_buy_quote": 9.162786}, {"ts": 1775157060000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157120000, "open": 0.01982, "high": 0.01986, "low": 0.01982, "close": 0.01985, "volume": 50414.7, "quote_volume": 1000.136635, "trades": 14, "taker_buy_quote": 870.077628}, {"ts": 1775157180000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 4950.0, "quote_volume": 98.2575, "trades": 1, "taker_buy_quote": 98.2575}, {"ts": 1775157240000, "open": 0.01985, "high": 0.01986, "low": 0.01984, "close": 0.01984, "volume": 65568.5, "quote_volume": 1301.770696, "trades": 13, "taker_buy_quote": 1004.914796}, {"ts": 1775157300000, "open": 0.01984, "high": 0.01986, "low": 0.01984, "close": 0.01985, "volume": 97551.1, "quote_volume": 1936.808582, "trades": 15, "taker_buy_quote": 1838.551082}, {"ts": 1775157360000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 8765.7, "quote_volume": 174.037302, "trades": 2, "taker_buy_quote": 174.037302}, {"ts": 1775157420000, "open": 0.01983, "high": 0.01983, "low": 0.01981, "close": 0.01982, "volume": 99100.0, "quote_volume": 1964.426, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775157480000, "open": 0.01983, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 20580.4, "quote_volume": 408.158832, "trades": 4, "taker_buy_quote": 408.158832}, {"ts": 1775157540000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 8335.2, "quote_volume": 165.45372, "trades": 4, "taker_buy_quote": 23.36742}, {"ts": 1775157600000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 12773.7, "quote_volume": 253.636182, "trades": 3, "taker_buy_quote": 253.636182}, {"ts": 1775157660000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157720000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157780000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 8607.6, "quote_volume": 170.688708, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775157840000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 895.0, "quote_volume": 17.74785, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775157900000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 17881.4, "quote_volume": 354.397978, "trades": 5, "taker_buy_quote": 331.874008}, {"ts": 1775157960000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 6740.0, "quote_volume": 133.5194, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775158020000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 3406.8, "quote_volume": 67.459247, "trades": 2, "taker_buy_quote": 9.126467}, {"ts": 1775158080000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 474.0, "quote_volume": 9.3852, "trades": 1, "taker_buy_quote": 9.3852}, {"ts": 1775158140000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 12093.0, "quote_volume": 239.32047, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775158200000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 3413.9, "quote_volume": 67.621459, "trades": 4, "taker_buy_quote": 7.985411}, {"ts": 1775158260000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 526.9, "quote_volume": 10.422082, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775158320000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 24877.1, "quote_volume": 492.069038, "trades": 7, "taker_buy_quote": 336.139342}, {"ts": 1775158380000, "open": 0.01977, "high": 0.01978, "low": 0.01977, "close": 0.01978, "volume": 43192.8, "quote_volume": 854.003584, "trades": 3, "taker_buy_quote": 162.053584}, {"ts": 1775158440000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01978, "volume": 19761.4, "quote_volume": 391.045595, "trades": 7, "taker_buy_quote": 165.909465}, {"ts": 1775158500000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 4125.6, "quote_volume": 81.604368, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775158560000, "open": 0.01977, "high": 0.01979, "low": 0.01977, "close": 0.01977, "volume": 99013.5, "quote_volume": 1957.837311, "trades": 6, "taker_buy_quote": 1807.81662}, {"ts": 1775158620000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 1662.1, "quote_volume": 32.826475, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775158680000, "open": 0.01972, "high": 0.01974, "low": 0.0197, "close": 0.01973, "volume": 186652.0, "quote_volume": 3681.405781, "trades": 21, "taker_buy_quote": 3044.970615}, {"ts": 1775158740000, "open": 0.01973, "high": 0.01975, "low": 0.01972, "close": 0.01975, "volume": 215070.9, "quote_volume": 4244.239943, "trades": 29, "taker_buy_quote": 2772.270991}, {"ts": 1775158800000, "open": 0.01976, "high": 0.0198, "low": 0.01976, "close": 0.0198, "volume": 255595.1, "quote_volume": 5053.927255, "trades": 33, "taker_buy_quote": 4940.978255}, {"ts": 1775158860000, "open": 0.01979, "high": 0.01979, "low": 0.01977, "close": 0.01978, "volume": 19335.5, "quote_volume": 382.452469, "trades": 6, "taker_buy_quote": 224.160362}, {"ts": 1775158920000, "open": 0.01976, "high": 0.01978, "low": 0.01976, "close": 0.01978, "volume": 48722.6, "quote_volume": 962.893574, "trades": 8, "taker_buy_quote": 244.487158}, {"ts": 1775158980000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 36348.8, "quote_volume": 718.252288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775159040000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 3570.0, "quote_volume": 70.5075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775159100000, "open": 0.01976, "high": 0.01976, "low": 0.01975, "close": 0.01975, "volume": 5321.7, "quote_volume": 105.106105, "trades": 5, "taker_buy_quote": 25.110705}, {"ts": 1775159160000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 5933.6, "quote_volume": 117.247936, "trades": 3, "taker_buy_quote": 27.32808}, {"ts": 1775159220000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159280000, "open": 0.01973, "high": 0.01974, "low": 0.01973, "close": 0.01974, "volume": 15918.8, "quote_volume": 314.09554, "trades": 4, "taker_buy_quote": 34.773984}, {"ts": 1775159340000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 2674.6, "quote_volume": 52.769858, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775159400000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 10729.1, "quote_volume": 211.792434, "trades": 3, "taker_buy_quote": 211.792434}, {"ts": 1775159460000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 2632.9, "quote_volume": 52.026104, "trades": 1, "taker_buy_quote": 52.026104}, {"ts": 1775159520000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 2614.1, "quote_volume": 51.602334, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775159580000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159640000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01976, "volume": 3094.4, "quote_volume": 61.120194, "trades": 2, "taker_buy_quote": 11.448944}, {"ts": 1775159700000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 7505.9, "quote_volume": 148.316584, "trades": 1, "taker_buy_quote": 148.316584}, {"ts": 1775159760000, "open": 0.01977, "high": 0.01978, "low": 0.01977, "close": 0.01978, "volume": 23842.3, "quote_volume": 471.474921, "trades": 7, "taker_buy_quote": 376.695938}, {"ts": 1775159820000, "open": 0.01979, "high": 0.01979, "low": 0.01977, "close": 0.01979, "volume": 54013.4, "quote_volume": 1068.846446, "trades": 13, "taker_buy_quote": 559.328728}, {"ts": 1775159880000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 10256.7, "quote_volume": 202.980093, "trades": 3, "taker_buy_quote": 7.059093}, {"ts": 1775159940000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 15330.3, "quote_volume": 303.392256, "trades": 5, "taker_buy_quote": 205.431756}, {"ts": 1775160000000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 6713.7, "quote_volume": 132.998397, "trades": 4, "taker_buy_quote": 132.998397}, {"ts": 1775160060000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 13689.7, "quote_volume": 271.189995, "trades": 4, "taker_buy_quote": 5.86476}, {"ts": 1775160120000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 9972.9, "quote_volume": 197.482323, "trades": 5, "taker_buy_quote": 177.682323}, {"ts": 1775160180000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 7512.1, "quote_volume": 148.936194, "trades": 7, "taker_buy_quote": 32.986426}, {"ts": 1775160240000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 14534.3, "quote_volume": 288.16358, "trades": 5, "taker_buy_quote": 185.914182}, {"ts": 1775160300000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 1005.1, "quote_volume": 19.911031, "trades": 1, "taker_buy_quote": 19.911031}, {"ts": 1775160360000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160420000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160480000, "open": 0.01981, "high": 0.01984, "low": 0.01981, "close": 0.01983, "volume": 23620.0, "quote_volume": 468.464652, "trades": 9, "taker_buy_quote": 174.044416}, {"ts": 1775160540000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160600000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 38860.4, "quote_volume": 770.990336, "trades": 3, "taker_buy_quote": 32.569344}, {"ts": 1775160660000, "open": 0.01985, "high": 0.01985, "low": 0.01983, "close": 0.01983, "volume": 3777.6, "quote_volume": 74.952528, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775160720000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 11716.6, "quote_volume": 232.290678, "trades": 5, "taker_buy_quote": 201.613668}, {"ts": 1775160780000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01985, "volume": 32078.5, "quote_volume": 636.708725, "trades": 7, "taker_buy_quote": 636.708725}, {"ts": 1775160840000, "open": 0.01984, "high": 0.01985, "low": 0.01983, "close": 0.01985, "volume": 53553.7, "quote_volume": 1062.809838, "trades": 10, "taker_buy_quote": 963.18201}, {"ts": 1775160900000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 6430.0, "quote_volume": 127.6355, "trades": 1, "taker_buy_quote": 127.6355}, {"ts": 1775160960000, "open": 0.01986, "high": 0.01986, "low": 0.01984, "close": 0.01986, "volume": 62685.7, "quote_volume": 1244.539478, "trades": 11, "taker_buy_quote": 518.596236}, {"ts": 1775161020000, "open": 0.01986, "high": 0.01989, "low": 0.01986, "close": 0.01989, "volume": 71322.5, "quote_volume": 1417.330514, "trades": 14, "taker_buy_quote": 1359.341906}, {"ts": 1775161080000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 37376.0, "quote_volume": 743.186954, "trades": 9, "taker_buy_quote": 641.160806}, {"ts": 1775161140000, "open": 0.01989, "high": 0.01992, "low": 0.01989, "close": 0.01991, "volume": 97261.2, "quote_volume": 1935.892397, "trades": 21, "taker_buy_quote": 1911.896865}, {"ts": 1775161200000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 5160.0, "quote_volume": 102.684, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775161260000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161320000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 3566.5, "quote_volume": 70.905213, "trades": 5, "taker_buy_quote": 6.350877}, {"ts": 1775161380000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161440000, "open": 0.01986, "high": 0.01988, "low": 0.01985, "close": 0.01987, "volume": 42510.7, "quote_volume": 844.789063, "trades": 13, "taker_buy_quote": 798.950378}, {"ts": 1775161500000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 5584.2, "quote_volume": 111.013896, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775161560000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161620000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161680000, "open": 0.01988, "high": 0.01988, "low": 0.01985, "close": 0.01985, "volume": 57710.9, "quote_volume": 1146.318758, "trades": 23, "taker_buy_quote": 13.770924}, {"ts": 1775161740000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 1517.8, "quote_volume": 30.158686, "trades": 2, "taker_buy_quote": 30.158686}, {"ts": 1775161800000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161860000, "open": 0.01986, "high": 0.01986, "low": 0.01985, "close": 0.01985, "volume": 29567.6, "quote_volume": 586.98857, "trades": 8, "taker_buy_quote": 204.39148}, {"ts": 1775161920000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161980000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 40557.4, "quote_volume": 805.249625, "trades": 9, "taker_buy_quote": 377.25782}, {"ts": 1775162040000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162100000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162160000, "open": 0.01982, "high": 0.01982, "low": 0.01979, "close": 0.01979, "volume": 41538.4, "quote_volume": 822.233201, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775162220000, "open": 0.01979, "high": 0.0198, "low": 0.01977, "close": 0.01979, "volume": 158007.9, "quote_volume": 3126.704797, "trades": 30, "taker_buy_quote": 1919.76897}, {"ts": 1775162280000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 3168.4, "quote_volume": 62.797688, "trades": 2, "taker_buy_quote": 62.797688}, {"ts": 1775162340000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 1714.2, "quote_volume": 33.992586, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775162400000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 8200.8, "quote_volume": 162.57039, "trades": 4, "taker_buy_quote": 60.548922}, {"ts": 1775162460000, "open": 0.0198, "high": 0.0198, "low": 0.01977, "close": 0.01978, "volume": 34237.8, "quote_volume": 677.421758, "trades": 11, "taker_buy_quote": 391.5945}, {"ts": 1775162520000, "open": 0.01977, "high": 0.01978, "low": 0.01977, "close": 0.01978, "volume": 9900.0, "quote_volume": 195.7725, "trades": 2, "taker_buy_quote": 195.7725}, {"ts": 1775162580000, "open": 0.01978, "high": 0.01978, "low": 0.01975, "close": 0.01975, "volume": 73085.1, "quote_volume": 1444.318605, "trades": 26, "taker_buy_quote": 97.669728}, {"ts": 1775162640000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 4950.0, "quote_volume": 97.812, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775162700000, "open": 0.01976, "high": 0.01976, "low": 0.01975, "close": 0.01975, "volume": 59793.3, "quote_volume": 1181.505567, "trades": 13, "taker_buy_quote": 401.902592}, {"ts": 1775162760000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 658.3, "quote_volume": 13.008008, "trades": 1, "taker_buy_quote": 13.008008}, {"ts": 1775162820000, "open": 0.01976, "high": 0.01979, "low": 0.01975, "close": 0.01977, "volume": 101917.8, "quote_volume": 2014.753287, "trades": 23, "taker_buy_quote": 902.163917}, {"ts": 1775162880000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162940000, "open": 0.01977, "high": 0.01979, "low": 0.01977, "close": 0.01979, "volume": 3322.1, "quote_volume": 65.719302, "trades": 5, "taker_buy_quote": 31.725394}, {"ts": 1775163000000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163060000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163120000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163180000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 9779.8, "quote_volume": 193.64004, "trades": 3, "taker_buy_quote": 177.30306}, {"ts": 1775163240000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163300000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 46504.9, "quote_volume": 920.79702, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775163360000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 9784.5, "quote_volume": 193.635255, "trades": 5, "taker_buy_quote": 22.83766}, {"ts": 1775163420000, "open": 0.01979, "high": 0.01979, "low": 0.01975, "close": 0.01975, "volume": 10492.6, "quote_volume": 207.493154, "trades": 3, "taker_buy_quote": 63.973154}, {"ts": 1775163480000, "open": 0.01975, "high": 0.01975, "low": 0.01973, "close": 0.01973, "volume": 30302.6, "quote_volume": 598.450378, "trades": 7, "taker_buy_quote": 157.188275}, {"ts": 1775163540000, "open": 0.01972, "high": 0.01972, "low": 0.0197, "close": 0.01972, "volume": 28373.3, "quote_volume": 559.205893, "trades": 12, "taker_buy_quote": 357.910093}, {"ts": 1775163600000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 1062.1, "quote_volume": 20.933991, "trades": 1, "taker_buy_quote": 20.933991}, {"ts": 1775163660000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 5657.4, "quote_volume": 111.563928, "trades": 3, "taker_buy_quote": 111.563928}, {"ts": 1775163720000, "open": 0.01969, "high": 0.01969, "low": 0.01965, "close": 0.01967, "volume": 105034.9, "quote_volume": 2065.2179, "trades": 20, "taker_buy_quote": 1305.081007}, {"ts": 1775163780000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 46781.4, "quote_volume": 920.190138, "trades": 6, "taker_buy_quote": 101.981082}, {"ts": 1775163840000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 541.0, "quote_volume": 10.63606, "trades": 1, "taker_buy_quote": 10.63606}, {"ts": 1775163900000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163960000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 305.1, "quote_volume": 5.995215, "trades": 1, "taker_buy_quote": 5.995215}, {"ts": 1775164020000, "open": 0.01962, "high": 0.01963, "low": 0.0196, "close": 0.01963, "volume": 9079.3, "quote_volume": 178.100318, "trades": 4, "taker_buy_quote": 39.26}, {"ts": 1775164080000, "open": 0.01963, "high": 0.01963, "low": 0.01961, "close": 0.01961, "volume": 30205.3, "quote_volume": 592.516028, "trades": 9, "taker_buy_quote": 101.852218}, {"ts": 1775164140000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775164200000, "open": 0.0196, "high": 0.01962, "low": 0.0196, "close": 0.01962, "volume": 365530.2, "quote_volume": 7169.388768, "trades": 41, "taker_buy_quote": 2631.964622}, {"ts": 1775164260000, "open": 0.01962, "high": 0.01962, "low": 0.01948, "close": 0.01953, "volume": 645533.9, "quote_volume": 12604.789982, "trades": 112, "taker_buy_quote": 3962.671769}, {"ts": 1775164320000, "open": 0.01949, "high": 0.0195, "low": 0.01947, "close": 0.0195, "volume": 72835.4, "quote_volume": 1419.191973, "trades": 19, "taker_buy_quote": 823.408366}, {"ts": 1775164380000, "open": 0.01951, "high": 0.01951, "low": 0.01948, "close": 0.01948, "volume": 184099.4, "quote_volume": 3588.973849, "trades": 21, "taker_buy_quote": 2017.528839}, {"ts": 1775164440000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 19355.8, "quote_volume": 377.4381, "trades": 5, "taker_buy_quote": 176.5257}, {"ts": 1775164500000, "open": 0.0195, "high": 0.0195, "low": 0.01948, "close": 0.01948, "volume": 55991.7, "quote_volume": 1090.944723, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775164560000, "open": 0.0195, "high": 0.0195, "low": 0.01948, "close": 0.01948, "volume": 47340.2, "quote_volume": 922.193006, "trades": 5, "taker_buy_quote": 739.538786}, {"ts": 1775164620000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775164680000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 1114.8, "quote_volume": 21.7386, "trades": 2, "taker_buy_quote": 21.7386}, {"ts": 1775164740000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 12516.2, "quote_volume": 244.316224, "trades": 4, "taker_buy_quote": 244.316224}, {"ts": 1775164800000, "open": 0.01951, "high": 0.01951, "low": 0.01949, "close": 0.0195, "volume": 67818.1, "quote_volume": 1323.062001, "trades": 7, "taker_buy_quote": 1272.070314}, {"ts": 1775164860000, "open": 0.0195, "high": 0.01951, "low": 0.01949, "close": 0.01951, "volume": 12383.8, "quote_volume": 241.56582, "trades": 6, "taker_buy_quote": 234.350622}, {"ts": 1775164920000, "open": 0.01952, "high": 0.01952, "low": 0.01951, "close": 0.01952, "volume": 34739.7, "quote_volume": 677.957085, "trades": 6, "taker_buy_quote": 291.402368}, {"ts": 1775164980000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165040000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 7898.7, "quote_volume": 154.182624, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775165100000, "open": 0.01951, "high": 0.01952, "low": 0.01951, "close": 0.01952, "volume": 3320.1, "quote_volume": 64.786885, "trades": 4, "taker_buy_quote": 22.904768}, {"ts": 1775165160000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 1465.9, "quote_volume": 28.629027, "trades": 1, "taker_buy_quote": 28.629027}, {"ts": 1775165220000, "open": 0.01954, "high": 0.01957, "low": 0.01954, "close": 0.01956, "volume": 80792.1, "quote_volume": 1580.455412, "trades": 14, "taker_buy_quote": 1512.464028}, {"ts": 1775165280000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 11824.7, "quote_volume": 231.054638, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775165340000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165400000, "open": 0.01952, "high": 0.01952, "low": 0.0195, "close": 0.0195, "volume": 19557.0, "quote_volume": 381.655142, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775165460000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 10890.7, "quote_volume": 212.259743, "trades": 3, "taker_buy_quote": 38.496648}, {"ts": 1775165520000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 2785.5, "quote_volume": 54.345105, "trades": 2, "taker_buy_quote": 54.345105}, {"ts": 1775165580000, "open": 0.01952, "high": 0.01953, "low": 0.01952, "close": 0.01953, "volume": 5650.5, "quote_volume": 110.320915, "trades": 3, "taker_buy_quote": 110.320915}, {"ts": 1775165640000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 5255.7, "quote_volume": 102.591264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775165700000, "open": 0.01952, "high": 0.01954, "low": 0.01952, "close": 0.01954, "volume": 39278.3, "quote_volume": 766.969192, "trades": 11, "taker_buy_quote": 663.630312}, {"ts": 1775165760000, "open": 0.01951, "high": 0.01955, "low": 0.01951, "close": 0.01955, "volume": 29220.8, "quote_volume": 570.901124, "trades": 11, "taker_buy_quote": 558.398899}, {"ts": 1775165820000, "open": 0.01955, "high": 0.01956, "low": 0.01954, "close": 0.01956, "volume": 14179.8, "quote_volume": 277.30702, "trades": 7, "taker_buy_quote": 225.651984}, {"ts": 1775165880000, "open": 0.01957, "high": 0.0196, "low": 0.01957, "close": 0.0196, "volume": 43478.7, "quote_volume": 851.658291, "trades": 8, "taker_buy_quote": 133.761192}, {"ts": 1775165940000, "open": 0.01959, "high": 0.01959, "low": 0.01958, "close": 0.01959, "volume": 1200.0, "quote_volume": 23.502, "trades": 4, "taker_buy_quote": 5.874}, {"ts": 1775166000000, "open": 0.01959, "high": 0.0196, "low": 0.01958, "close": 0.0196, "volume": 12005.9, "quote_volume": 235.258446, "trades": 10, "taker_buy_quote": 217.633446}, {"ts": 1775166060000, "open": 0.0196, "high": 0.0196, "low": 0.01957, "close": 0.01958, "volume": 17035.1, "quote_volume": 333.660857, "trades": 8, "taker_buy_quote": 159.80052}, {"ts": 1775166120000, "open": 0.01958, "high": 0.01958, "low": 0.01956, "close": 0.01957, "volume": 13966.4, "quote_volume": 273.298522, "trades": 10, "taker_buy_quote": 58.870603}, {"ts": 1775166180000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 1500.0, "quote_volume": 29.355, "trades": 5, "taker_buy_quote": 29.355}, {"ts": 1775166240000, "open": 0.01956, "high": 0.01956, "low": 0.01954, "close": 0.01954, "volume": 10143.3, "quote_volume": 198.257735, "trades": 7, "taker_buy_quote": 48.32542}, {"ts": 1775166300000, "open": 0.01955, "high": 0.01957, "low": 0.01955, "close": 0.01957, "volume": 1638.8, "quote_volume": 32.054928, "trades": 4, "taker_buy_quote": 32.054928}, {"ts": 1775166360000, "open": 0.01956, "high": 0.01957, "low": 0.01956, "close": 0.01957, "volume": 37630.1, "quote_volume": 736.047756, "trades": 7, "taker_buy_quote": 17.607}, {"ts": 1775166420000, "open": 0.01957, "high": 0.01958, "low": 0.01957, "close": 0.01958, "volume": 900.0, "quote_volume": 17.619, "trades": 3, "taker_buy_quote": 17.619}, {"ts": 1775166480000, "open": 0.01957, "high": 0.0196, "low": 0.01957, "close": 0.0196, "volume": 3973.0, "quote_volume": 77.812288, "trades": 9, "taker_buy_quote": 50.624601}, {"ts": 1775166540000, "open": 0.0196, "high": 0.01961, "low": 0.0196, "close": 0.01961, "volume": 1298.0, "quote_volume": 25.44778, "trades": 5, "taker_buy_quote": 25.44778}, {"ts": 1775166600000, "open": 0.01962, "high": 0.01964, "low": 0.01962, "close": 0.01964, "volume": 1691.0, "quote_volume": 33.18967, "trades": 6, "taker_buy_quote": 33.17005}, {"ts": 1775166660000, "open": 0.01964, "high": 0.01964, "low": 0.01963, "close": 0.01963, "volume": 1500.0, "quote_volume": 29.457, "trades": 5, "taker_buy_quote": 23.568}, {"ts": 1775166720000, "open": 0.01962, "high": 0.01964, "low": 0.01962, "close": 0.01964, "volume": 1500.0, "quote_volume": 29.439, "trades": 5, "taker_buy_quote": 29.439}, {"ts": 1775166780000, "open": 0.01964, "high": 0.01964, "low": 0.01961, "close": 0.01964, "volume": 13389.1, "quote_volume": 262.75406, "trades": 10, "taker_buy_quote": 30.589366}, {"ts": 1775166840000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 1500.0, "quote_volume": 29.475, "trades": 5, "taker_buy_quote": 29.475}, {"ts": 1775166900000, "open": 0.01965, "high": 0.01966, "low": 0.01965, "close": 0.01965, "volume": 12014.6, "quote_volume": 236.091132, "trades": 13, "taker_buy_quote": 236.091132}, {"ts": 1775166960000, "open": 0.01965, "high": 0.01966, "low": 0.01964, "close": 0.01966, "volume": 6723.8, "quote_volume": 132.106668, "trades": 8, "taker_buy_quote": 17.694}, {"ts": 1775167020000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 2695.0, "quote_volume": 52.9837, "trades": 4, "taker_buy_quote": 52.9837}, {"ts": 1775167080000, "open": 0.01966, "high": 0.01968, "low": 0.01966, "close": 0.01967, "volume": 2507.7, "quote_volume": 49.322382, "trades": 6, "taker_buy_quote": 43.421382}, {"ts": 1775167140000, "open": 0.01966, "high": 0.01966, "low": 0.01961, "close": 0.01961, "volume": 102550.5, "quote_volume": 2013.220166, "trades": 13, "taker_buy_quote": 17.658}, {"ts": 1775167200000, "open": 0.0196, "high": 0.01961, "low": 0.01958, "close": 0.01958, "volume": 20335.4, "quote_volume": 398.755954, "trades": 11, "taker_buy_quote": 110.196434}, {"ts": 1775167260000, "open": 0.01957, "high": 0.01959, "low": 0.01956, "close": 0.01956, "volume": 12370.7, "quote_volume": 242.010692, "trades": 11, "taker_buy_quote": 18.76122}, {"ts": 1775167320000, "open": 0.01956, "high": 0.01956, "low": 0.01955, "close": 0.01956, "volume": 1808.0, "quote_volume": 35.36148, "trades": 7, "taker_buy_quote": 29.49648}, {"ts": 1775167380000, "open": 0.01959, "high": 0.01959, "low": 0.01954, "close": 0.01957, "volume": 5206.6, "quote_volume": 101.868964, "trades": 6, "taker_buy_quote": 11.748}, {"ts": 1775167440000, "open": 0.01958, "high": 0.01958, "low": 0.01956, "close": 0.01956, "volume": 1564.0, "quote_volume": 30.60084, "trades": 5, "taker_buy_quote": 18.86184}, {"ts": 1775167500000, "open": 0.01957, "high": 0.01957, "low": 0.01955, "close": 0.01956, "volume": 7148.7, "quote_volume": 139.780685, "trades": 8, "taker_buy_quote": 19.13346}, {"ts": 1775167560000, "open": 0.01956, "high": 0.01957, "low": 0.01951, "close": 0.01953, "volume": 45814.3, "quote_volume": 895.019609, "trades": 18, "taker_buy_quote": 377.313666}, {"ts": 1775167620000, "open": 0.01952, "high": 0.01953, "low": 0.01952, "close": 0.01953, "volume": 3981.8, "quote_volume": 77.761554, "trades": 6, "taker_buy_quote": 77.761554}, {"ts": 1775167680000, "open": 0.01952, "high": 0.01952, "low": 0.01951, "close": 0.01952, "volume": 6721.4, "quote_volume": 131.198728, "trades": 6, "taker_buy_quote": 17.568}, {"ts": 1775167740000, "open": 0.01952, "high": 0.01953, "low": 0.01951, "close": 0.01953, "volume": 9501.9, "quote_volume": 185.391069, "trades": 4, "taker_buy_quote": 11.715}, {"ts": 1775167800000, "open": 0.01953, "high": 0.01953, "low": 0.01949, "close": 0.01949, "volume": 48806.6, "quote_volume": 951.664319, "trades": 19, "taker_buy_quote": 411.265694}, {"ts": 1775167860000, "open": 0.01949, "high": 0.0195, "low": 0.01949, "close": 0.0195, "volume": 17978.3, "quote_volume": 350.436159, "trades": 9, "taker_buy_quote": 344.586159}, {"ts": 1775167920000, "open": 0.01949, "high": 0.01956, "low": 0.01949, "close": 0.01954, "volume": 34362.9, "quote_volume": 671.740566, "trades": 12, "taker_buy_quote": 635.927616}, {"ts": 1775167980000, "open": 0.01954, "high": 0.01954, "low": 0.01951, "close": 0.01952, "volume": 36492.6, "quote_volume": 712.066681, "trades": 7, "taker_buy_quote": 570.398819}, {"ts": 1775168040000, "open": 0.01952, "high": 0.01956, "low": 0.01952, "close": 0.01955, "volume": 107179.4, "quote_volume": 2094.089686, "trades": 19, "taker_buy_quote": 1918.164181}, {"ts": 1775168100000, "open": 0.01955, "high": 0.01959, "low": 0.01955, "close": 0.01958, "volume": 29118.8, "quote_volume": 569.47972, "trades": 17, "taker_buy_quote": 387.28036}, {"ts": 1775168160000, "open": 0.01957, "high": 0.01959, "low": 0.01957, "close": 0.01959, "volume": 1490.9, "quote_volume": 29.185913, "trades": 5, "taker_buy_quote": 17.622}, {"ts": 1775168220000, "open": 0.01961, "high": 0.01962, "low": 0.01957, "close": 0.01959, "volume": 33920.0, "quote_volume": 664.869813, "trades": 22, "taker_buy_quote": 216.294814}, {"ts": 1775168280000, "open": 0.0196, "high": 0.01962, "low": 0.0196, "close": 0.01962, "volume": 2065.2, "quote_volume": 40.49292, "trades": 8, "taker_buy_quote": 40.49292}, {"ts": 1775168340000, "open": 0.01962, "high": 0.01963, "low": 0.01961, "close": 0.01962, "volume": 5593.8, "quote_volume": 109.734401, "trades": 11, "taker_buy_quote": 86.199401}, {"ts": 1775168400000, "open": 0.01961, "high": 0.01964, "low": 0.01961, "close": 0.01964, "volume": 34817.9, "quote_volume": 683.488381, "trades": 13, "taker_buy_quote": 677.575966}, {"ts": 1775168460000, "open": 0.01962, "high": 0.01962, "low": 0.0196, "close": 0.01961, "volume": 17943.5, "quote_volume": 351.807121, "trades": 11, "taker_buy_quote": 20.244442}, {"ts": 1775168520000, "open": 0.0196, "high": 0.01962, "low": 0.0196, "close": 0.01961, "volume": 7200.3, "quote_volume": 141.221107, "trades": 9, "taker_buy_quote": 53.021088}, {"ts": 1775168580000, "open": 0.01961, "high": 0.01962, "low": 0.01959, "close": 0.01962, "volume": 37439.0, "quote_volume": 733.96074, "trades": 16, "taker_buy_quote": 49.18134}, {"ts": 1775168640000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 7271.2, "quote_volume": 142.588232, "trades": 5, "taker_buy_quote": 5.883}, {"ts": 1775168700000, "open": 0.01961, "high": 0.01962, "low": 0.01961, "close": 0.01961, "volume": 8102.6, "quote_volume": 158.894986, "trades": 5, "taker_buy_quote": 57.413236}, {"ts": 1775168760000, "open": 0.01959, "high": 0.01962, "low": 0.01957, "close": 0.01957, "volume": 52340.2, "quote_volume": 1025.415953, "trades": 12, "taker_buy_quote": 160.612171}, {"ts": 1775168820000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 360.7, "quote_volume": 7.058899, "trades": 1, "taker_buy_quote": 7.058899}, {"ts": 1775168880000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 300.0, "quote_volume": 5.877, "trades": 1, "taker_buy_quote": 5.877}, {"ts": 1775168940000, "open": 0.0196, "high": 0.01962, "low": 0.0196, "close": 0.01962, "volume": 860.0, "quote_volume": 16.8642, "trades": 3, "taker_buy_quote": 16.8642}, {"ts": 1775169000000, "open": 0.01961, "high": 0.01964, "low": 0.01961, "close": 0.01964, "volume": 10294.3, "quote_volume": 201.930211, "trades": 7, "taker_buy_quote": 76.453201}, {"ts": 1775169060000, "open": 0.01963, "high": 0.01964, "low": 0.01961, "close": 0.01961, "volume": 9347.5, "quote_volume": 183.399078, "trades": 5, "taker_buy_quote": 81.917328}, {"ts": 1775169120000, "open": 0.01961, "high": 0.01961, "low": 0.01959, "close": 0.01959, "volume": 2113.4, "quote_volume": 41.416506, "trades": 7, "taker_buy_quote": 11.766}, {"ts": 1775169180000, "open": 0.0196, "high": 0.01962, "low": 0.0196, "close": 0.01962, "volume": 1449.5, "quote_volume": 28.424696, "trades": 2, "taker_buy_quote": 28.424696}, {"ts": 1775169240000, "open": 0.01963, "high": 0.01963, "low": 0.01962, "close": 0.01962, "volume": 3590.2, "quote_volume": 70.461813, "trades": 3, "taker_buy_quote": 43.360707}, {"ts": 1775169300000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169360000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169420000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 300.0, "quote_volume": 5.892, "trades": 1, "taker_buy_quote": 5.892}, {"ts": 1775169480000, "open": 0.01964, "high": 0.01964, "low": 0.01961, "close": 0.01961, "volume": 97951.3, "quote_volume": 1921.972196, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775169540000, "open": 0.01962, "high": 0.01965, "low": 0.0196, "close": 0.01965, "volume": 27583.4, "quote_volume": 541.458962, "trades": 9, "taker_buy_quote": 478.720689}, {"ts": 1775169600000, "open": 0.01968, "high": 0.01969, "low": 0.01967, "close": 0.01969, "volume": 78282.5, "quote_volume": 1540.952804, "trades": 14, "taker_buy_quote": 1534.2587}, {"ts": 1775169660000, "open": 0.01968, "high": 0.01968, "low": 0.01967, "close": 0.01968, "volume": 12026.9, "quote_volume": 236.681674, "trades": 5, "taker_buy_quote": 215.596368}, {"ts": 1775169720000, "open": 0.01968, "high": 0.01968, "low": 0.01966, "close": 0.01966, "volume": 8812.9, "quote_volume": 173.270614, "trades": 5, "taker_buy_quote": 5.904}, {"ts": 1775169780000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 35025.7, "quote_volume": 689.607283, "trades": 9, "taker_buy_quote": 352.164001}, {"ts": 1775169840000, "open": 0.01969, "high": 0.01973, "low": 0.01969, "close": 0.01971, "volume": 16593.4, "quote_volume": 327.161834, "trades": 15, "taker_buy_quote": 151.15175}, {"ts": 1775169900000, "open": 0.01971, "high": 0.01972, "low": 0.01971, "close": 0.01972, "volume": 5354.4, "quote_volume": 105.582618, "trades": 6, "taker_buy_quote": 100.303574}, {"ts": 1775169960000, "open": 0.01972, "high": 0.01972, "low": 0.0197, "close": 0.0197, "volume": 61570.0, "quote_volume": 1214.157852, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775170020000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 300.0, "quote_volume": 5.91, "trades": 1, "taker_buy_quote": 5.91}, {"ts": 1775170080000, "open": 0.01969, "high": 0.0197, "low": 0.01969, "close": 0.0197, "volume": 600.0, "quote_volume": 11.817, "trades": 2, "taker_buy_quote": 11.817}, {"ts": 1775170140000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 1218.0, "quote_volume": 23.9946, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775170200000, "open": 0.01971, "high": 0.01971, "low": 0.0197, "close": 0.01971, "volume": 13299.7, "quote_volume": 262.037357, "trades": 6, "taker_buy_quote": 201.538657}, {"ts": 1775170260000, "open": 0.01971, "high": 0.01972, "low": 0.01971, "close": 0.01972, "volume": 27436.6, "quote_volume": 541.046752, "trades": 6, "taker_buy_quote": 541.046752}, {"ts": 1775170320000, "open": 0.01972, "high": 0.01972, "low": 0.01971, "close": 0.01971, "volume": 6720.0, "quote_volume": 132.50295, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775170380000, "open": 0.01972, "high": 0.01972, "low": 0.01971, "close": 0.01972, "volume": 16251.0, "quote_volume": 320.45427, "trades": 6, "taker_buy_quote": 187.95132}, {"ts": 1775170440000, "open": 0.01971, "high": 0.01973, "low": 0.01971, "close": 0.01971, "volume": 62443.8, "quote_volume": 1231.055027, "trades": 18, "taker_buy_quote": 680.865641}, {"ts": 1775170500000, "open": 0.01972, "high": 0.01974, "low": 0.01972, "close": 0.01974, "volume": 31611.7, "quote_volume": 623.568281, "trades": 13, "taker_buy_quote": 523.916491}, {"ts": 1775170560000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01976, "volume": 9408.0, "quote_volume": 185.836803, "trades": 8, "taker_buy_quote": 152.634075}, {"ts": 1775170620000, "open": 0.01973, "high": 0.01976, "low": 0.01973, "close": 0.01976, "volume": 18879.3, "quote_volume": 372.791311, "trades": 4, "taker_buy_quote": 256.482961}, {"ts": 1775170680000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 15528.1, "quote_volume": 306.524694, "trades": 5, "taker_buy_quote": 11.844}, {"ts": 1775170740000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 11410.4, "quote_volume": 225.241296, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775170800000, "open": 0.01973, "high": 0.01974, "low": 0.01973, "close": 0.01974, "volume": 62156.4, "quote_volume": 1226.66191, "trades": 21, "taker_buy_quote": 773.986019}, {"ts": 1775170860000, "open": 0.01975, "high": 0.01976, "low": 0.01973, "close": 0.01973, "volume": 98837.2, "quote_volume": 1952.13895, "trades": 27, "taker_buy_quote": 1270.573524}, {"ts": 1775170920000, "open": 0.01972, "high": 0.01973, "low": 0.0197, "close": 0.0197, "volume": 10059.3, "quote_volume": 198.319424, "trades": 4, "taker_buy_quote": 62.223341}, {"ts": 1775170980000, "open": 0.01969, "high": 0.01969, "low": 0.01968, "close": 0.01968, "volume": 19692.8, "quote_volume": 387.592467, "trades": 8, "taker_buy_quote": 167.333136}, {"ts": 1775171040000, "open": 0.0197, "high": 0.0197, "low": 0.01968, "close": 0.01968, "volume": 16516.5, "quote_volume": 325.173149, "trades": 10, "taker_buy_quote": 5.904}, {"ts": 1775171100000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 505.0, "quote_volume": 9.9283, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775171160000, "open": 0.01967, "high": 0.01968, "low": 0.01967, "close": 0.01967, "volume": 12711.0, "quote_volume": 250.02837, "trades": 7, "taker_buy_quote": 217.696791}, {"ts": 1775171220000, "open": 0.01968, "high": 0.01968, "low": 0.01967, "close": 0.01967, "volume": 2293.0, "quote_volume": 45.12324, "trades": 3, "taker_buy_quote": 45.12324}, {"ts": 1775171280000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 13384.6, "quote_volume": 263.141236, "trades": 4, "taker_buy_quote": 11.2062}, {"ts": 1775171340000, "open": 0.01966, "high": 0.01966, "low": 0.01965, "close": 0.01965, "volume": 6029.3, "quote_volume": 118.499151, "trades": 5, "taker_buy_quote": 79.765071}, {"ts": 1775171400000, "open": 0.01966, "high": 0.01967, "low": 0.01966, "close": 0.01966, "volume": 14309.8, "quote_volume": 281.342668, "trades": 9, "taker_buy_quote": 209.333986}, {"ts": 1775171460000, "open": 0.01966, "high": 0.01966, "low": 0.01965, "close": 0.01965, "volume": 7407.2, "quote_volume": 145.577589, "trades": 8, "taker_buy_quote": 74.910294}, {"ts": 1775171520000, "open": 0.01965, "high": 0.01966, "low": 0.01964, "close": 0.01964, "volume": 14763.0, "quote_volume": 290.169002, "trades": 7, "taker_buy_quote": 198.752342}, {"ts": 1775171580000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 2545.2, "quote_volume": 49.987728, "trades": 1, "taker_buy_quote": 49.987728}, {"ts": 1775171640000, "open": 0.01965, "high": 0.01967, "low": 0.01965, "close": 0.01967, "volume": 5680.6, "quote_volume": 111.693954, "trades": 5, "taker_buy_quote": 79.698732}, {"ts": 1775171700000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01968, "volume": 10945.6, "quote_volume": 215.412364, "trades": 4, "taker_buy_quote": 11.724364}, {"ts": 1775171760000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 10660.9, "quote_volume": 209.806512, "trades": 3, "taker_buy_quote": 141.34176}, {"ts": 1775171820000, "open": 0.01968, "high": 0.01974, "low": 0.01968, "close": 0.01974, "volume": 61186.9, "quote_volume": 1205.292526, "trades": 11, "taker_buy_quote": 1205.292526}, {"ts": 1775171880000, "open": 0.01973, "high": 0.01974, "low": 0.01973, "close": 0.01974, "volume": 26139.4, "quote_volume": 515.940379, "trades": 9, "taker_buy_quote": 454.019429}, {"ts": 1775171940000, "open": 0.01974, "high": 0.01975, "low": 0.01972, "close": 0.01974, "volume": 88809.1, "quote_volume": 1752.733837, "trades": 18, "taker_buy_quote": 967.319543}, {"ts": 1775172000000, "open": 0.01974, "high": 0.01976, "low": 0.01974, "close": 0.01976, "volume": 71111.8, "quote_volume": 1404.718165, "trades": 14, "taker_buy_quote": 1011.608411}, {"ts": 1775172060000, "open": 0.01975, "high": 0.01979, "low": 0.01975, "close": 0.01979, "volume": 97074.9, "quote_volume": 1919.039852, "trades": 25, "taker_buy_quote": 1439.960284}, {"ts": 1775172120000, "open": 0.01978, "high": 0.0198, "low": 0.01978, "close": 0.01979, "volume": 166069.3, "quote_volume": 3285.847794, "trades": 18, "taker_buy_quote": 896.428484}, {"ts": 1775172180000, "open": 0.01978, "high": 0.01981, "low": 0.01977, "close": 0.01979, "volume": 90063.1, "quote_volume": 1782.914528, "trades": 17, "taker_buy_quote": 1009.833199}, {"ts": 1775172240000, "open": 0.0198, "high": 0.0198, "low": 0.01976, "close": 0.0198, "volume": 145047.5, "quote_volume": 2869.832562, "trades": 23, "taker_buy_quote": 1114.80667}, {"ts": 1775172300000, "open": 0.01979, "high": 0.01979, "low": 0.01976, "close": 0.01976, "volume": 177678.2, "quote_volume": 3512.019378, "trades": 27, "taker_buy_quote": 207.363576}, {"ts": 1775172360000, "open": 0.01976, "high": 0.01978, "low": 0.01976, "close": 0.01978, "volume": 108214.7, "quote_volume": 2139.834591, "trades": 25, "taker_buy_quote": 1150.05775}, {"ts": 1775172420000, "open": 0.01977, "high": 0.01977, "low": 0.0197, "close": 0.0197, "volume": 218454.3, "quote_volume": 4310.668201, "trades": 32, "taker_buy_quote": 466.535023}, {"ts": 1775172480000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 2105.8, "quote_volume": 41.48426, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775172540000, "open": 0.01972, "high": 0.01973, "low": 0.01971, "close": 0.01973, "volume": 41583.5, "quote_volume": 820.052695, "trades": 11, "taker_buy_quote": 702.42094}, {"ts": 1775172600000, "open": 0.01972, "high": 0.01973, "low": 0.01972, "close": 0.01973, "volume": 32552.9, "quote_volume": 642.265223, "trades": 6, "taker_buy_quote": 635.375055}, {"ts": 1775172660000, "open": 0.01974, "high": 0.01975, "low": 0.01974, "close": 0.01975, "volume": 30471.8, "quote_volume": 601.778639, "trades": 8, "taker_buy_quote": 523.981325}, {"ts": 1775172720000, "open": 0.01974, "high": 0.01983, "low": 0.01974, "close": 0.01977, "volume": 754947.5, "quote_volume": 14946.095411, "trades": 140, "taker_buy_quote": 11632.35467}, {"ts": 1775172780000, "open": 0.01977, "high": 0.01977, "low": 0.01971, "close": 0.01972, "volume": 372970.4, "quote_volume": 7363.314485, "trades": 61, "taker_buy_quote": 4945.069341}, {"ts": 1775172840000, "open": 0.01973, "high": 0.01976, "low": 0.01971, "close": 0.01975, "volume": 903356.5, "quote_volume": 17829.320119, "trades": 164, "taker_buy_quote": 12002.78367}, {"ts": 1775172900000, "open": 0.01974, "high": 0.01978, "low": 0.0197, "close": 0.01972, "volume": 1018440.1, "quote_volume": 20109.90221, "trades": 227, "taker_buy_quote": 11111.756212}, {"ts": 1775172960000, "open": 0.01972, "high": 0.01975, "low": 0.0197, "close": 0.0197, "volume": 110497.6, "quote_volume": 2178.95597, "trades": 24, "taker_buy_quote": 1017.711858}, {"ts": 1775173020000, "open": 0.01969, "high": 0.01969, "low": 0.01966, "close": 0.01969, "volume": 87356.7, "quote_volume": 1719.366242, "trades": 16, "taker_buy_quote": 1593.657359}, {"ts": 1775173080000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 11878.9, "quote_volume": 233.895541, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775173140000, "open": 0.01968, "high": 0.01968, "low": 0.01964, "close": 0.01965, "volume": 93513.9, "quote_volume": 1837.936855, "trades": 17, "taker_buy_quote": 1035.550453}, {"ts": 1775173200000, "open": 0.01965, "high": 0.01968, "low": 0.01965, "close": 0.01967, "volume": 27406.6, "quote_volume": 539.104384, "trades": 9, "taker_buy_quote": 254.088708}, {"ts": 1775173260000, "open": 0.0197, "high": 0.01971, "low": 0.01969, "close": 0.01969, "volume": 183986.7, "quote_volume": 3626.218424, "trades": 9, "taker_buy_quote": 2580.151131}, {"ts": 1775173320000, "open": 0.0197, "high": 0.01971, "low": 0.01969, "close": 0.0197, "volume": 1961.1, "quote_volume": 38.634232, "trades": 7, "taker_buy_quote": 11.823}, {"ts": 1775173380000, "open": 0.0197, "high": 0.01972, "low": 0.01969, "close": 0.01972, "volume": 210225.4, "quote_volume": 4144.285787, "trades": 13, "taker_buy_quote": 4005.912725}, {"ts": 1775173440000, "open": 0.0197, "high": 0.01974, "low": 0.01966, "close": 0.01968, "volume": 467632.0, "quote_volume": 9215.211402, "trades": 46, "taker_buy_quote": 5029.545343}, {"ts": 1775173500000, "open": 0.01968, "high": 0.01973, "low": 0.01968, "close": 0.01973, "volume": 249036.2, "quote_volume": 4910.310998, "trades": 26, "taker_buy_quote": 4579.118201}, {"ts": 1775173560000, "open": 0.01971, "high": 0.01972, "low": 0.0197, "close": 0.01972, "volume": 28612.8, "quote_volume": 563.75099, "trades": 10, "taker_buy_quote": 319.09419}, {"ts": 1775173620000, "open": 0.01971, "high": 0.01971, "low": 0.01965, "close": 0.01971, "volume": 369794.4, "quote_volume": 7282.065566, "trades": 47, "taker_buy_quote": 4213.367463}, {"ts": 1775173680000, "open": 0.0197, "high": 0.01972, "low": 0.0197, "close": 0.01972, "volume": 14666.8, "quote_volume": 289.126558, "trades": 5, "taker_buy_quote": 229.989128}, {"ts": 1775173740000, "open": 0.0197, "high": 0.01973, "low": 0.01968, "close": 0.01973, "volume": 56674.0, "quote_volume": 1116.211507, "trades": 12, "taker_buy_quote": 465.552}, {"ts": 1775173800000, "open": 0.01973, "high": 0.01973, "low": 0.01971, "close": 0.01972, "volume": 53824.0, "quote_volume": 1061.34007, "trades": 12, "taker_buy_quote": 285.76516}, {"ts": 1775173860000, "open": 0.01973, "high": 0.01976, "low": 0.01972, "close": 0.01975, "volume": 121706.2, "quote_volume": 2402.64702, "trades": 18, "taker_buy_quote": 250.112176}, {"ts": 1775173920000, "open": 0.01976, "high": 0.01976, "low": 0.01972, "close": 0.01976, "volume": 83557.6, "quote_volume": 1649.167846, "trades": 21, "taker_buy_quote": 842.039291}, {"ts": 1775173980000, "open": 0.01977, "high": 0.0198, "low": 0.01975, "close": 0.01975, "volume": 305608.7, "quote_volume": 6044.73284, "trades": 43, "taker_buy_quote": 2493.683481}, {"ts": 1775174040000, "open": 0.01975, "high": 0.01976, "low": 0.01969, "close": 0.01969, "volume": 412977.2, "quote_volume": 8144.896639, "trades": 54, "taker_buy_quote": 1974.697324}, {"ts": 1775174100000, "open": 0.01971, "high": 0.01971, "low": 0.01968, "close": 0.0197, "volume": 222138.7, "quote_volume": 4374.536402, "trades": 39, "taker_buy_quote": 2293.174333}, {"ts": 1775174160000, "open": 0.01971, "high": 0.01974, "low": 0.01969, "close": 0.01974, "volume": 516554.0, "quote_volume": 10186.096131, "trades": 127, "taker_buy_quote": 7991.253821}, {"ts": 1775174220000, "open": 0.01973, "high": 0.01976, "low": 0.0197, "close": 0.01973, "volume": 815641.3, "quote_volume": 16094.110325, "trades": 174, "taker_buy_quote": 8597.914367}, {"ts": 1775174280000, "open": 0.01974, "high": 0.01975, "low": 0.01969, "close": 0.01973, "volume": 368842.2, "quote_volume": 7276.742901, "trades": 90, "taker_buy_quote": 4606.024807}, {"ts": 1775174340000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 16139.5, "quote_volume": 317.63736, "trades": 7, "taker_buy_quote": 17.721}, {"ts": 1775174400000, "open": 0.01968, "high": 0.01974, "low": 0.01968, "close": 0.01974, "volume": 32349.7, "quote_volume": 637.68105, "trades": 10, "taker_buy_quote": 261.194012}, {"ts": 1775174460000, "open": 0.01976, "high": 0.01985, "low": 0.01976, "close": 0.01985, "volume": 170848.2, "quote_volume": 3383.648886, "trades": 36, "taker_buy_quote": 2517.732818}, {"ts": 1775174520000, "open": 0.01985, "high": 0.01985, "low": 0.01976, "close": 0.01977, "volume": 343094.0, "quote_volume": 6795.693224, "trades": 51, "taker_buy_quote": 1675.952026}, {"ts": 1775174580000, "open": 0.01973, "high": 0.01974, "low": 0.01973, "close": 0.01974, "volume": 8905.3, "quote_volume": 175.707569, "trades": 7, "taker_buy_quote": 11.841}, {"ts": 1775174640000, "open": 0.01973, "high": 0.01977, "low": 0.01972, "close": 0.01975, "volume": 71669.6, "quote_volume": 1413.632101, "trades": 18, "taker_buy_quote": 1147.849457}, {"ts": 1775174700000, "open": 0.01973, "high": 0.01973, "low": 0.0196, "close": 0.0196, "volume": 92025.4, "quote_volume": 1808.600674, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775174760000, "open": 0.0196, "high": 0.0196, "low": 0.01957, "close": 0.01957, "volume": 75780.4, "quote_volume": 1483.403709, "trades": 15, "taker_buy_quote": 1170.544309}, {"ts": 1775174820000, "open": 0.01957, "high": 0.01957, "low": 0.01951, "close": 0.01951, "volume": 126430.2, "quote_volume": 2468.465013, "trades": 18, "taker_buy_quote": 451.121517}, {"ts": 1775174880000, "open": 0.01952, "high": 0.01952, "low": 0.01947, "close": 0.01947, "volume": 139255.0, "quote_volume": 2714.714668, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775174940000, "open": 0.01947, "high": 0.01949, "low": 0.01943, "close": 0.01949, "volume": 442800.0, "quote_volume": 8615.343567, "trades": 62, "taker_buy_quote": 3488.594323}, {"ts": 1775175000000, "open": 0.01946, "high": 0.01951, "low": 0.01945, "close": 0.01949, "volume": 63833.1, "quote_volume": 1243.763822, "trades": 8, "taker_buy_quote": 751.254559}, {"ts": 1775175060000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 8797.7, "quote_volume": 171.379196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775175120000, "open": 0.0195, "high": 0.01951, "low": 0.01949, "close": 0.01949, "volume": 64273.1, "quote_volume": 1253.220192, "trades": 11, "taker_buy_quote": 875.427471}, {"ts": 1775175180000, "open": 0.01954, "high": 0.01954, "low": 0.01953, "close": 0.01953, "volume": 1400.7, "quote_volume": 27.359678, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775175240000, "open": 0.01955, "high": 0.01959, "low": 0.01955, "close": 0.01959, "volume": 48863.5, "quote_volume": 955.781977, "trades": 14, "taker_buy_quote": 240.775008}, {"ts": 1775175300000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175360000, "open": 0.01958, "high": 0.0196, "low": 0.01957, "close": 0.0196, "volume": 16174.0, "quote_volume": 316.928709, "trades": 7, "taker_buy_quote": 250.814881}, {"ts": 1775175420000, "open": 0.01959, "high": 0.01967, "low": 0.01957, "close": 0.01965, "volume": 209358.2, "quote_volume": 4108.463768, "trades": 36, "taker_buy_quote": 2406.956235}, {"ts": 1775175480000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 9000.0, "quote_volume": 176.67, "trades": 2, "taker_buy_quote": 176.67}, {"ts": 1775175540000, "open": 0.01965, "high": 0.01969, "low": 0.01965, "close": 0.01969, "volume": 16269.4, "quote_volume": 319.90371, "trades": 4, "taker_buy_quote": 300.23371}, {"ts": 1775175600000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 15047.2, "quote_volume": 295.527008, "trades": 2, "taker_buy_quote": 295.527008}, {"ts": 1775175660000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 3873.2, "quote_volume": 76.147112, "trades": 3, "taker_buy_quote": 38.152196}, {"ts": 1775175720000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 20865.2, "quote_volume": 410.209832, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775175780000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 4752.0, "quote_volume": 93.32928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775175840000, "open": 0.01967, "high": 0.01976, "low": 0.01967, "close": 0.01974, "volume": 559048.2, "quote_volume": 11030.054665, "trades": 64, "taker_buy_quote": 8817.000909}, {"ts": 1775175900000, "open": 0.01975, "high": 0.01988, "low": 0.01975, "close": 0.01984, "volume": 385790.8, "quote_volume": 7649.386292, "trades": 78, "taker_buy_quote": 4979.189045}, {"ts": 1775175960000, "open": 0.01985, "high": 0.01997, "low": 0.01985, "close": 0.01991, "volume": 827041.6, "quote_volume": 16484.302109, "trades": 126, "taker_buy_quote": 7918.097848}, {"ts": 1775176020000, "open": 0.01992, "high": 0.02003, "low": 0.01986, "close": 0.02003, "volume": 743476.6, "quote_volume": 14840.277931, "trades": 80, "taker_buy_quote": 13414.930998}, {"ts": 1775176080000, "open": 0.02001, "high": 0.02013, "low": 0.01986, "close": 0.01995, "volume": 1497990.0, "quote_volume": 29898.065931, "trades": 176, "taker_buy_quote": 15604.522845}, {"ts": 1775176140000, "open": 0.01995, "high": 0.02002, "low": 0.01983, "close": 0.01994, "volume": 822556.3, "quote_volume": 16372.241363, "trades": 84, "taker_buy_quote": 10713.624545}, {"ts": 1775176200000, "open": 0.01995, "high": 0.01998, "low": 0.01947, "close": 0.01951, "volume": 1537781.4, "quote_volume": 30201.744492, "trades": 273, "taker_buy_quote": 5685.848647}, {"ts": 1775176260000, "open": 0.01953, "high": 0.01961, "low": 0.01944, "close": 0.0195, "volume": 474147.3, "quote_volume": 9252.681261, "trades": 70, "taker_buy_quote": 1960.172952}, {"ts": 1775176320000, "open": 0.01948, "high": 0.01948, "low": 0.01942, "close": 0.01943, "volume": 80289.5, "quote_volume": 1560.153495, "trades": 11, "taker_buy_quote": 1049.286062}, {"ts": 1775176380000, "open": 0.01943, "high": 0.01943, "low": 0.01926, "close": 0.01926, "volume": 556765.9, "quote_volume": 10758.220791, "trades": 98, "taker_buy_quote": 4270.99769}, {"ts": 1775176440000, "open": 0.01934, "high": 0.01937, "low": 0.01932, "close": 0.01933, "volume": 133335.0, "quote_volume": 2578.484783, "trades": 24, "taker_buy_quote": 694.200517}, {"ts": 1775176500000, "open": 0.0193, "high": 0.0193, "low": 0.01922, "close": 0.01925, "volume": 230400.3, "quote_volume": 4434.430035, "trades": 28, "taker_buy_quote": 1380.569656}, {"ts": 1775176560000, "open": 0.01928, "high": 0.01931, "low": 0.01928, "close": 0.0193, "volume": 72956.2, "quote_volume": 1407.664263, "trades": 20, "taker_buy_quote": 773.803593}, {"ts": 1775176620000, "open": 0.01931, "high": 0.01935, "low": 0.01931, "close": 0.01935, "volume": 78983.8, "quote_volume": 1526.760585, "trades": 11, "taker_buy_quote": 194.07663}, {"ts": 1775176680000, "open": 0.01933, "high": 0.01939, "low": 0.01933, "close": 0.01939, "volume": 8224.3, "quote_volume": 159.163544, "trades": 6, "taker_buy_quote": 151.303966}, {"ts": 1775176740000, "open": 0.01939, "high": 0.01939, "low": 0.01931, "close": 0.01934, "volume": 68785.9, "quote_volume": 1329.875331, "trades": 18, "taker_buy_quote": 272.728709}, {"ts": 1775176800000, "open": 0.01926, "high": 0.01934, "low": 0.01926, "close": 0.01934, "volume": 34230.7, "quote_volume": 660.74048, "trades": 7, "taker_buy_quote": 400.538202}, {"ts": 1775176860000, "open": 0.0193, "high": 0.0193, "low": 0.01928, "close": 0.01928, "volume": 123799.9, "quote_volume": 2387.651086, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775176920000, "open": 0.01933, "high": 0.01934, "low": 0.01933, "close": 0.01934, "volume": 77117.9, "quote_volume": 1491.110186, "trades": 6, "taker_buy_quote": 1491.110186}, {"ts": 1775176980000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 1122.4, "quote_volume": 21.707216, "trades": 1, "taker_buy_quote": 21.707216}, {"ts": 1775177040000, "open": 0.01935, "high": 0.01936, "low": 0.01934, "close": 0.01936, "volume": 6281.0, "quote_volume": 121.53935, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775177100000, "open": 0.01939, "high": 0.01939, "low": 0.01935, "close": 0.01935, "volume": 38085.2, "quote_volume": 737.767848, "trades": 5, "taker_buy_quote": 129.840398}, {"ts": 1775177160000, "open": 0.01933, "high": 0.0194, "low": 0.01933, "close": 0.0194, "volume": 122334.2, "quote_volume": 2367.815931, "trades": 8, "taker_buy_quote": 1303.910569}, {"ts": 1775177220000, "open": 0.01939, "high": 0.01944, "low": 0.01939, "close": 0.01944, "volume": 79798.7, "quote_volume": 1550.278543, "trades": 13, "taker_buy_quote": 1441.235}, {"ts": 1775177280000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177340000, "open": 0.01945, "high": 0.01945, "low": 0.01939, "close": 0.01939, "volume": 37601.4, "quote_volume": 730.370964, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775177400000, "open": 0.01946, "high": 0.01946, "low": 0.01943, "close": 0.01943, "volume": 169310.7, "quote_volume": 3292.39746, "trades": 13, "taker_buy_quote": 1575.355005}, {"ts": 1775177460000, "open": 0.01941, "high": 0.01941, "low": 0.01935, "close": 0.01938, "volume": 93222.8, "quote_volume": 1806.476384, "trades": 15, "taker_buy_quote": 557.073071}, {"ts": 1775177520000, "open": 0.01938, "high": 0.01939, "low": 0.01935, "close": 0.01935, "volume": 83724.8, "quote_volume": 1621.871843, "trades": 17, "taker_buy_quote": 121.926121}, {"ts": 1775177580000, "open": 0.01935, "high": 0.01935, "low": 0.01934, "close": 0.01934, "volume": 89407.1, "quote_volume": 1729.566535, "trades": 18, "taker_buy_quote": 120.691755}, {"ts": 1775177640000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177700000, "open": 0.01937, "high": 0.01937, "low": 0.01936, "close": 0.01936, "volume": 40667.0, "quote_volume": 787.3488, "trades": 3, "taker_buy_quote": 69.11216}, {"ts": 1775177760000, "open": 0.01934, "high": 0.01936, "low": 0.01934, "close": 0.01936, "volume": 5818.2, "quote_volume": 112.535988, "trades": 4, "taker_buy_quote": 112.535988}, {"ts": 1775177820000, "open": 0.01936, "high": 0.01936, "low": 0.01932, "close": 0.01935, "volume": 18934.9, "quote_volume": 366.130363, "trades": 9, "taker_buy_quote": 117.54525}, {"ts": 1775177880000, "open": 0.01936, "high": 0.01938, "low": 0.01936, "close": 0.01938, "volume": 1200.0, "quote_volume": 23.25, "trades": 4, "taker_buy_quote": 23.25}, {"ts": 1775177940000, "open": 0.01938, "high": 0.01938, "low": 0.01934, "close": 0.01934, "volume": 39336.5, "quote_volume": 761.796659, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775178000000, "open": 0.01934, "high": 0.0194, "low": 0.01932, "close": 0.0194, "volume": 92347.0, "quote_volume": 1784.652826, "trades": 11, "taker_buy_quote": 992.640578}, {"ts": 1775178060000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178120000, "open": 0.01941, "high": 0.01942, "low": 0.01935, "close": 0.01935, "volume": 32102.3, "quote_volume": 622.890162, "trades": 6, "taker_buy_quote": 106.928778}, {"ts": 1775178180000, "open": 0.01935, "high": 0.01936, "low": 0.01935, "close": 0.01936, "volume": 8762.8, "quote_volume": 169.578498, "trades": 2, "taker_buy_quote": 169.578498}, {"ts": 1775178240000, "open": 0.01933, "high": 0.01933, "low": 0.01931, "close": 0.01931, "volume": 15786.1, "quote_volume": 304.932452, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775178300000, "open": 0.01933, "high": 0.01936, "low": 0.01931, "close": 0.01936, "volume": 25881.7, "quote_volume": 500.328191, "trades": 9, "taker_buy_quote": 359.523991}, {"ts": 1775178360000, "open": 0.01935, "high": 0.01942, "low": 0.01935, "close": 0.01942, "volume": 201147.1, "quote_volume": 3900.151688, "trades": 15, "taker_buy_quote": 3594.155609}, {"ts": 1775178420000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 7556.9, "quote_volume": 146.830567, "trades": 2, "taker_buy_quote": 146.830567}, {"ts": 1775178480000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178540000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178600000, "open": 0.01944, "high": 0.01946, "low": 0.01943, "close": 0.01945, "volume": 47095.0, "quote_volume": 915.773699, "trades": 9, "taker_buy_quote": 202.445325}, {"ts": 1775178660000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 1285.3, "quote_volume": 24.986232, "trades": 1, "taker_buy_quote": 24.986232}, {"ts": 1775178720000, "open": 0.01939, "high": 0.01945, "low": 0.01939, "close": 0.0194, "volume": 406935.8, "quote_volume": 7904.403362, "trades": 27, "taker_buy_quote": 6439.556517}, {"ts": 1775178780000, "open": 0.01938, "high": 0.01938, "low": 0.01929, "close": 0.01929, "volume": 65209.5, "quote_volume": 1260.858122, "trades": 12, "taker_buy_quote": 66.037386}, {"ts": 1775178840000, "open": 0.01927, "high": 0.01929, "low": 0.01926, "close": 0.01929, "volume": 121844.1, "quote_volume": 2349.316194, "trades": 19, "taker_buy_quote": 1364.98305}, {"ts": 1775178900000, "open": 0.01929, "high": 0.01929, "low": 0.01927, "close": 0.01929, "volume": 16884.9, "quote_volume": 325.550383, "trades": 10, "taker_buy_quote": 122.115345}, {"ts": 1775178960000, "open": 0.0193, "high": 0.0193, "low": 0.01926, "close": 0.01927, "volume": 29676.2, "quote_volume": 571.732533, "trades": 8, "taker_buy_quote": 187.220505}, {"ts": 1775179020000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 22678.9, "quote_volume": 436.568825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775179080000, "open": 0.01927, "high": 0.01931, "low": 0.01927, "close": 0.01931, "volume": 22030.4, "quote_volume": 425.221873, "trades": 5, "taker_buy_quote": 425.221873}, {"ts": 1775179140000, "open": 0.01933, "high": 0.01938, "low": 0.01933, "close": 0.01937, "volume": 79873.5, "quote_volume": 1546.385829, "trades": 10, "taker_buy_quote": 906.047246}, {"ts": 1775179200000, "open": 0.01934, "high": 0.01934, "low": 0.01932, "close": 0.01934, "volume": 42454.0, "quote_volume": 821.00852, "trades": 5, "taker_buy_quote": 25.183124}, {"ts": 1775179260000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 37120.3, "quote_volume": 718.277805, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775179320000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 270.8, "quote_volume": 5.250812, "trades": 1, "taker_buy_quote": 5.250812}, {"ts": 1775179380000, "open": 0.01937, "high": 0.01937, "low": 0.01927, "close": 0.01927, "volume": 285606.3, "quote_volume": 5513.450297, "trades": 38, "taker_buy_quote": 225.68688}, {"ts": 1775179440000, "open": 0.01926, "high": 0.01926, "low": 0.01925, "close": 0.01926, "volume": 46098.8, "quote_volume": 887.684638, "trades": 10, "taker_buy_quote": 204.132888}, {"ts": 1775179500000, "open": 0.0193, "high": 0.01934, "low": 0.0193, "close": 0.01934, "volume": 210955.7, "quote_volume": 4075.044155, "trades": 14, "taker_buy_quote": 2565.589817}, {"ts": 1775179560000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 8198.2, "quote_volume": 158.553188, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775179620000, "open": 0.01933, "high": 0.01934, "low": 0.01932, "close": 0.01932, "volume": 23950.5, "quote_volume": 463.058521, "trades": 5, "taker_buy_quote": 15.343944}, {"ts": 1775179680000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179740000, "open": 0.01931, "high": 0.01931, "low": 0.01928, "close": 0.01928, "volume": 59959.6, "quote_volume": 1157.266848, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775179800000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 22684.8, "quote_volume": 437.81664, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775179860000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 1269.7, "quote_volume": 24.530604, "trades": 1, "taker_buy_quote": 24.530604}, {"ts": 1775179920000, "open": 0.01933, "high": 0.01937, "low": 0.01933, "close": 0.01935, "volume": 101732.7, "quote_volume": 1968.842708, "trades": 25, "taker_buy_quote": 1634.691728}, {"ts": 1775179980000, "open": 0.01934, "high": 0.01935, "low": 0.01934, "close": 0.01935, "volume": 7917.0, "quote_volume": 153.1422, "trades": 2, "taker_buy_quote": 153.1422}, {"ts": 1775180040000, "open": 0.01934, "high": 0.01938, "low": 0.01934, "close": 0.01938, "volume": 2313.7, "quote_volume": 44.769614, "trades": 3, "taker_buy_quote": 25.716398}, {"ts": 1775180100000, "open": 0.01938, "high": 0.01938, "low": 0.01936, "close": 0.01936, "volume": 24859.9, "quote_volume": 481.670271, "trades": 5, "taker_buy_quote": 381.482271}, {"ts": 1775180160000, "open": 0.01938, "high": 0.0194, "low": 0.01936, "close": 0.01936, "volume": 74759.1, "quote_volume": 1448.594246, "trades": 12, "taker_buy_quote": 542.048111}, {"ts": 1775180220000, "open": 0.01937, "high": 0.01937, "low": 0.01935, "close": 0.01937, "volume": 6565.0, "quote_volume": 127.069379, "trades": 4, "taker_buy_quote": 43.556714}, {"ts": 1775180280000, "open": 0.01935, "high": 0.01935, "low": 0.01934, "close": 0.01934, "volume": 4587.3, "quote_volume": 88.757212, "trades": 3, "taker_buy_quote": 75.13605}, {"ts": 1775180340000, "open": 0.01932, "high": 0.01932, "low": 0.01931, "close": 0.01931, "volume": 43906.1, "quote_volume": 847.842318, "trades": 4, "taker_buy_quote": 29.998164}, {"ts": 1775180400000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180460000, "open": 0.01932, "high": 0.01932, "low": 0.01929, "close": 0.01929, "volume": 6370.2, "quote_volume": 122.946581, "trades": 4, "taker_buy_quote": 10.9953}, {"ts": 1775180520000, "open": 0.01932, "high": 0.01934, "low": 0.01932, "close": 0.01934, "volume": 55726.2, "quote_volume": 1076.992958, "trades": 6, "taker_buy_quote": 1076.992958}, {"ts": 1775180580000, "open": 0.01934, "high": 0.01937, "low": 0.01933, "close": 0.01937, "volume": 40382.7, "quote_volume": 780.77616, "trades": 8, "taker_buy_quote": 92.31586}, {"ts": 1775180640000, "open": 0.01938, "high": 0.01938, "low": 0.01937, "close": 0.01937, "volume": 9524.8, "quote_volume": 184.50078, "trades": 3, "taker_buy_quote": 10.472952}, {"ts": 1775180700000, "open": 0.01938, "high": 0.01938, "low": 0.01937, "close": 0.01937, "volume": 23465.3, "quote_volume": 454.540149, "trades": 5, "taker_buy_quote": 33.504144}, {"ts": 1775180760000, "open": 0.01937, "high": 0.01939, "low": 0.01937, "close": 0.01939, "volume": 5455.9, "quote_volume": 105.738368, "trades": 5, "taker_buy_quote": 105.738368}, {"ts": 1775180820000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 670.0, "quote_volume": 12.998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775180880000, "open": 0.01938, "high": 0.01938, "low": 0.01936, "close": 0.01936, "volume": 43362.5, "quote_volume": 839.520024, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775180940000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181000000, "open": 0.01935, "high": 0.01936, "low": 0.01935, "close": 0.01936, "volume": 11211.5, "quote_volume": 216.950784, "trades": 3, "taker_buy_quote": 15.989424}, {"ts": 1775181060000, "open": 0.01934, "high": 0.01935, "low": 0.01933, "close": 0.01933, "volume": 54780.1, "quote_volume": 1059.478594, "trades": 7, "taker_buy_quote": 75.13605}, {"ts": 1775181120000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181180000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 1233.2, "quote_volume": 23.86242, "trades": 2, "taker_buy_quote": 23.86242}, {"ts": 1775181240000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 1451.7, "quote_volume": 28.090395, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775181300000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181360000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 19941.5, "quote_volume": 385.868025, "trades": 4, "taker_buy_quote": 37.568025}, {"ts": 1775181420000, "open": 0.01935, "high": 0.01937, "low": 0.01935, "close": 0.01937, "volume": 37120.5, "quote_volume": 718.489725, "trades": 8, "taker_buy_quote": 687.35245}, {"ts": 1775181480000, "open": 0.01937, "high": 0.01941, "low": 0.01937, "close": 0.0194, "volume": 40327.9, "quote_volume": 781.70582, "trades": 10, "taker_buy_quote": 449.059046}, {"ts": 1775181540000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181600000, "open": 0.01941, "high": 0.01943, "low": 0.0194, "close": 0.0194, "volume": 24992.4, "quote_volume": 485.289729, "trades": 10, "taker_buy_quote": 262.117431}, {"ts": 1775181660000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181720000, "open": 0.01943, "high": 0.01944, "low": 0.01943, "close": 0.01944, "volume": 3544.4, "quote_volume": 68.89222, "trades": 3, "taker_buy_quote": 68.89222}, {"ts": 1775181780000, "open": 0.01944, "high": 0.01945, "low": 0.01944, "close": 0.01945, "volume": 41055.6, "quote_volume": 798.297498, "trades": 9, "taker_buy_quote": 706.470714}, {"ts": 1775181840000, "open": 0.01947, "high": 0.01947, "low": 0.01946, "close": 0.01946, "volume": 44450.4, "quote_volume": 865.128915, "trades": 8, "taker_buy_quote": 140.925807}, {"ts": 1775181900000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 3169.7, "quote_volume": 61.745756, "trades": 1, "taker_buy_quote": 61.745756}, {"ts": 1775181960000, "open": 0.01949, "high": 0.01952, "low": 0.01949, "close": 0.01951, "volume": 94426.0, "quote_volume": 1841.756432, "trades": 15, "taker_buy_quote": 1715.816504}, {"ts": 1775182020000, "open": 0.01949, "high": 0.0195, "low": 0.01948, "close": 0.01949, "volume": 63110.5, "quote_volume": 1229.548989, "trades": 8, "taker_buy_quote": 429.100596}, {"ts": 1775182080000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 412.9, "quote_volume": 8.039163, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775182140000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 2602.5, "quote_volume": 50.618625, "trades": 2, "taker_buy_quote": 50.618625}, {"ts": 1775182200000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 29500.0, "quote_volume": 573.48, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775182260000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 35889.6, "quote_volume": 697.693824, "trades": 8, "taker_buy_quote": 96.027768}, {"ts": 1775182320000, "open": 0.01945, "high": 0.01945, "low": 0.01943, "close": 0.01943, "volume": 2022.8, "quote_volume": 39.330744, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775182380000, "open": 0.01947, "high": 0.01948, "low": 0.01947, "close": 0.01948, "volume": 32894.2, "quote_volume": 640.671687, "trades": 13, "taker_buy_quote": 597.197124}, {"ts": 1775182440000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182500000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182560000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 387.9, "quote_volume": 7.560171, "trades": 1, "taker_buy_quote": 7.560171}, {"ts": 1775182620000, "open": 0.01951, "high": 0.01954, "low": 0.01951, "close": 0.01954, "volume": 110020.7, "quote_volume": 2148.517968, "trades": 17, "taker_buy_quote": 2148.517968}, {"ts": 1775182680000, "open": 0.01952, "high": 0.01952, "low": 0.01951, "close": 0.01951, "volume": 21561.5, "quote_volume": 420.672536, "trades": 5, "taker_buy_quote": 14.973792}, {"ts": 1775182740000, "open": 0.01952, "high": 0.01953, "low": 0.01951, "close": 0.01953, "volume": 68233.9, "quote_volume": 1331.698067, "trades": 10, "taker_buy_quote": 785.418067}, {"ts": 1775182800000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182860000, "open": 0.01952, "high": 0.01953, "low": 0.01952, "close": 0.01953, "volume": 7643.7, "quote_volume": 149.211504, "trades": 5, "taker_buy_quote": 12.65544}, {"ts": 1775182920000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182980000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183040000, "open": 0.01944, "high": 0.01948, "low": 0.01944, "close": 0.01948, "volume": 29735.1, "quote_volume": 578.905344, "trades": 5, "taker_buy_quote": 578.905344}, {"ts": 1775183100000, "open": 0.01949, "high": 0.0195, "low": 0.01949, "close": 0.0195, "volume": 5772.0, "quote_volume": 112.501511, "trades": 3, "taker_buy_quote": 112.501511}, {"ts": 1775183160000, "open": 0.01952, "high": 0.01953, "low": 0.01951, "close": 0.01951, "volume": 48974.3, "quote_volume": 956.056378, "trades": 9, "taker_buy_quote": 667.174042}, {"ts": 1775183220000, "open": 0.01952, "high": 0.01952, "low": 0.01949, "close": 0.0195, "volume": 91467.7, "quote_volume": 1784.626601, "trades": 7, "taker_buy_quote": 11.11305}, {"ts": 1775183280000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 5188.0, "quote_volume": 101.06224, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775183340000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183400000, "open": 0.01942, "high": 0.01944, "low": 0.01942, "close": 0.01944, "volume": 11002.4, "quote_volume": 213.865608, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775183460000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183520000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 1689.2, "quote_volume": 32.736696, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775183580000, "open": 0.0194, "high": 0.01942, "low": 0.01939, "close": 0.01942, "volume": 5628.3, "quote_volume": 109.286135, "trades": 4, "taker_buy_quote": 103.296564}, {"ts": 1775183640000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183700000, "open": 0.0194, "high": 0.0194, "low": 0.01939, "close": 0.01939, "volume": 2955.1, "quote_volume": 57.313878, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775183760000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 49968.9, "quote_volume": 968.896971, "trades": 6, "taker_buy_quote": 892.632223}, {"ts": 1775183820000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 760.0, "quote_volume": 14.7288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775183880000, "open": 0.01941, "high": 0.01942, "low": 0.0194, "close": 0.0194, "volume": 13270.9, "quote_volume": 257.594175, "trades": 5, "taker_buy_quote": 221.684775}, {"ts": 1775183940000, "open": 0.0194, "high": 0.01942, "low": 0.0194, "close": 0.01942, "volume": 13602.0, "quote_volume": 263.884824, "trades": 4, "taker_buy_quote": 5.849304}, {"ts": 1775184000000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 1615.7, "quote_volume": 31.376894, "trades": 2, "taker_buy_quote": 31.376894}, {"ts": 1775184060000, "open": 0.01941, "high": 0.01941, "low": 0.0194, "close": 0.01941, "volume": 10409.4, "quote_volume": 202.010074, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775184120000, "open": 0.0194, "high": 0.01946, "low": 0.0194, "close": 0.01946, "volume": 96699.8, "quote_volume": 1879.675325, "trades": 15, "taker_buy_quote": 1856.38006}, {"ts": 1775184180000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 3869.0, "quote_volume": 75.25205, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775184240000, "open": 0.01941, "high": 0.01942, "low": 0.01941, "close": 0.01942, "volume": 8959.8, "quote_volume": 173.947566, "trades": 2, "taker_buy_quote": 173.947566}, {"ts": 1775184300000, "open": 0.01939, "high": 0.01942, "low": 0.01939, "close": 0.01942, "volume": 4859.2, "quote_volume": 94.296926, "trades": 5, "taker_buy_quote": 39.254784}, {"ts": 1775184360000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 1000.0, "quote_volume": 19.42, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775184420000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184480000, "open": 0.01944, "high": 0.01947, "low": 0.01944, "close": 0.01947, "volume": 26924.5, "quote_volume": 523.801078, "trades": 6, "taker_buy_quote": 523.801078}, {"ts": 1775184540000, "open": 0.01949, "high": 0.01951, "low": 0.01949, "close": 0.01951, "volume": 5279.5, "quote_volume": 102.923719, "trades": 5, "taker_buy_quote": 58.654133}, {"ts": 1775184600000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 1963.7, "quote_volume": 38.331424, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775184660000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 22552.5, "quote_volume": 440.901375, "trades": 3, "taker_buy_quote": 440.901375}, {"ts": 1775184720000, "open": 0.01956, "high": 0.01956, "low": 0.0195, "close": 0.01953, "volume": 40354.0, "quote_volume": 787.943436, "trades": 10, "taker_buy_quote": 241.044036}, {"ts": 1775184780000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 15483.6, "quote_volume": 302.239872, "trades": 3, "taker_buy_quote": 302.239872}, {"ts": 1775184840000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 2971.2, "quote_volume": 58.027536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775184900000, "open": 0.01956, "high": 0.01959, "low": 0.01956, "close": 0.01959, "volume": 53693.6, "quote_volume": 1050.887188, "trades": 9, "taker_buy_quote": 949.508938}, {"ts": 1775184960000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 4833.1, "quote_volume": 94.680429, "trades": 1, "taker_buy_quote": 94.680429}, {"ts": 1775185020000, "open": 0.0196, "high": 0.01961, "low": 0.01958, "close": 0.01958, "volume": 55358.3, "quote_volume": 1084.798214, "trades": 11, "taker_buy_quote": 661.856508}, {"ts": 1775185080000, "open": 0.01958, "high": 0.01963, "low": 0.01958, "close": 0.01963, "volume": 27442.5, "quote_volume": 538.330482, "trades": 8, "taker_buy_quote": 126.360644}, {"ts": 1775185140000, "open": 0.01962, "high": 0.01963, "low": 0.01961, "close": 0.01963, "volume": 7377.0, "quote_volume": 144.742173, "trades": 7, "taker_buy_quote": 42.502353}, {"ts": 1775185200000, "open": 0.01964, "high": 0.01968, "low": 0.01964, "close": 0.01967, "volume": 144866.7, "quote_volume": 2848.514053, "trades": 23, "taker_buy_quote": 2649.268579}, {"ts": 1775185260000, "open": 0.01965, "high": 0.01965, "low": 0.01959, "close": 0.01959, "volume": 34451.8, "quote_volume": 675.966602, "trades": 12, "taker_buy_quote": 524.641114}, {"ts": 1775185320000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 8877.2, "quote_volume": 174.081892, "trades": 3, "taker_buy_quote": 166.082973}, {"ts": 1775185380000, "open": 0.01958, "high": 0.01958, "low": 0.01951, "close": 0.01951, "volume": 62483.5, "quote_volume": 1221.238981, "trades": 22, "taker_buy_quote": 751.302619}, {"ts": 1775185440000, "open": 0.01952, "high": 0.01955, "low": 0.01952, "close": 0.01955, "volume": 39174.2, "quote_volume": 765.640421, "trades": 12, "taker_buy_quote": 765.640421}, {"ts": 1775185500000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 4828.3, "quote_volume": 94.296699, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775185560000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185620000, "open": 0.01955, "high": 0.01967, "low": 0.01955, "close": 0.01961, "volume": 318015.2, "quote_volume": 6240.587153, "trades": 69, "taker_buy_quote": 5727.462455}, {"ts": 1775185680000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 3330.9, "quote_volume": 65.252331, "trades": 2, "taker_buy_quote": 59.24016}, {"ts": 1775185740000, "open": 0.0196, "high": 0.0196, "low": 0.01959, "close": 0.01959, "volume": 23460.1, "quote_volume": 459.694727, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775185800000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 15383.9, "quote_volume": 301.370601, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775185860000, "open": 0.01958, "high": 0.01958, "low": 0.01956, "close": 0.01956, "volume": 1999.2, "quote_volume": 39.120922, "trades": 2, "taker_buy_quote": 16.22203}, {"ts": 1775185920000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185980000, "open": 0.01955, "high": 0.01956, "low": 0.01955, "close": 0.01956, "volume": 16759.9, "quote_volume": 327.747986, "trades": 4, "taker_buy_quote": 226.576736}, {"ts": 1775186040000, "open": 0.0196, "high": 0.01962, "low": 0.0196, "close": 0.01961, "volume": 30240.1, "quote_volume": 593.126611, "trades": 5, "taker_buy_quote": 593.126611}, {"ts": 1775186100000, "open": 0.01959, "high": 0.01959, "low": 0.01958, "close": 0.01958, "volume": 30407.5, "quote_volume": 595.55829, "trades": 9, "taker_buy_quote": 19.94262}, {"ts": 1775186160000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 1759.1, "quote_volume": 34.425587, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775186220000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186280000, "open": 0.01954, "high": 0.01954, "low": 0.01952, "close": 0.01952, "volume": 19675.0, "quote_volume": 384.1595, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775186340000, "open": 0.01953, "high": 0.01955, "low": 0.01953, "close": 0.01954, "volume": 5548.3, "quote_volume": 108.417613, "trades": 3, "taker_buy_quote": 108.417613}, {"ts": 1775186400000, "open": 0.01954, "high": 0.01954, "low": 0.0195, "close": 0.0195, "volume": 29231.4, "quote_volume": 570.8623, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775186460000, "open": 0.01951, "high": 0.01953, "low": 0.0195, "close": 0.0195, "volume": 7299.4, "quote_volume": 142.405968, "trades": 4, "taker_buy_quote": 112.083468}, {"ts": 1775186520000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 2937.0, "quote_volume": 57.30087, "trades": 1, "taker_buy_quote": 57.30087}, {"ts": 1775186580000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186640000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186700000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 5234.2, "quote_volume": 102.171584, "trades": 1, "taker_buy_quote": 102.171584}, {"ts": 1775186760000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186820000, "open": 0.01954, "high": 0.01958, "low": 0.01953, "close": 0.01958, "volume": 23234.1, "quote_volume": 454.41683, "trades": 8, "taker_buy_quote": 315.180982}, {"ts": 1775186880000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186940000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187000000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187060000, "open": 0.01955, "high": 0.01956, "low": 0.01955, "close": 0.01956, "volume": 5848.9, "quote_volume": 114.385375, "trades": 4, "taker_buy_quote": 77.02728}, {"ts": 1775187120000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 7525.4, "quote_volume": 147.347332, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775187180000, "open": 0.01961, "high": 0.01961, "low": 0.0196, "close": 0.0196, "volume": 5564.9, "quote_volume": 109.110438, "trades": 3, "taker_buy_quote": 33.013435}, {"ts": 1775187240000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 301.3, "quote_volume": 5.920545, "trades": 1, "taker_buy_quote": 5.920545}, {"ts": 1775187300000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 1691.0, "quote_volume": 33.17742, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775187360000, "open": 0.01961, "high": 0.01962, "low": 0.01961, "close": 0.01962, "volume": 14595.0, "quote_volume": 286.30795, "trades": 4, "taker_buy_quote": 196.2}, {"ts": 1775187420000, "open": 0.01962, "high": 0.01964, "low": 0.01962, "close": 0.01964, "volume": 15000.0, "quote_volume": 294.388081, "trades": 5, "taker_buy_quote": 294.388081}, {"ts": 1775187480000, "open": 0.01968, "high": 0.0197, "low": 0.01968, "close": 0.01968, "volume": 83372.2, "quote_volume": 1641.140676, "trades": 24, "taker_buy_quote": 1581.87042}, {"ts": 1775187540000, "open": 0.01966, "high": 0.01972, "low": 0.01966, "close": 0.01971, "volume": 70696.6, "quote_volume": 1392.324246, "trades": 20, "taker_buy_quote": 986.469218}, {"ts": 1775187600000, "open": 0.0197, "high": 0.01971, "low": 0.0197, "close": 0.01971, "volume": 7522.3, "quote_volume": 148.214533, "trades": 2, "taker_buy_quote": 148.214533}, {"ts": 1775187660000, "open": 0.0197, "high": 0.01972, "low": 0.01967, "close": 0.0197, "volume": 129142.8, "quote_volume": 2541.642902, "trades": 19, "taker_buy_quote": 695.321692}, {"ts": 1775187720000, "open": 0.01973, "high": 0.01976, "low": 0.01972, "close": 0.01976, "volume": 47885.7, "quote_volume": 944.853394, "trades": 14, "taker_buy_quote": 690.737829}, {"ts": 1775187780000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187840000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187900000, "open": 0.0197, "high": 0.0197, "low": 0.01968, "close": 0.01968, "volume": 14984.5, "quote_volume": 295.06207, "trades": 7, "taker_buy_quote": 38.230104}, {"ts": 1775187960000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 13648.7, "quote_volume": 268.333442, "trades": 5, "taker_buy_quote": 196.6}, {"ts": 1775188020000, "open": 0.01967, "high": 0.01969, "low": 0.01967, "close": 0.01969, "volume": 30916.0, "quote_volume": 608.36772, "trades": 8, "taker_buy_quote": 608.36772}, {"ts": 1775188080000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 5000.0, "quote_volume": 98.4, "trades": 1, "taker_buy_quote": 98.4}, {"ts": 1775188140000, "open": 0.01969, "high": 0.01973, "low": 0.01969, "close": 0.0197, "volume": 32279.2, "quote_volume": 636.246185, "trades": 9, "taker_buy_quote": 356.259134}, {"ts": 1775188200000, "open": 0.0197, "high": 0.0197, "low": 0.01968, "close": 0.01968, "volume": 35930.2, "quote_volume": 707.306336, "trades": 8, "taker_buy_quote": 307.0112}, {"ts": 1775188260000, "open": 0.0197, "high": 0.0197, "low": 0.01965, "close": 0.01965, "volume": 18759.8, "quote_volume": 369.014821, "trades": 7, "taker_buy_quote": 69.07866}, {"ts": 1775188320000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 11386.5, "quote_volume": 224.185661, "trades": 2, "taker_buy_quote": 28.583232}, {"ts": 1775188380000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 1381.4, "quote_volume": 27.227394, "trades": 1, "taker_buy_quote": 27.227394}, {"ts": 1775188440000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188500000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 391.1, "quote_volume": 7.692937, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775188560000, "open": 0.01967, "high": 0.01967, "low": 0.01965, "close": 0.01967, "volume": 99269.4, "quote_volume": 1951.024841, "trades": 9, "taker_buy_quote": 90.205726}, {"ts": 1775188620000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188680000, "open": 0.01967, "high": 0.01968, "low": 0.01966, "close": 0.01966, "volume": 10376.1, "quote_volume": 204.067702, "trades": 5, "taker_buy_quote": 123.269034}, {"ts": 1775188740000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 2698.0, "quote_volume": 53.04268, "trades": 1, "taker_buy_quote": 53.04268}, {"ts": 1775188800000, "open": 0.01968, "high": 0.01968, "low": 0.01966, "close": 0.01967, "volume": 37551.0, "quote_volume": 738.517944, "trades": 12, "taker_buy_quote": 423.448922}, {"ts": 1775188860000, "open": 0.0197, "high": 0.01982, "low": 0.0197, "close": 0.01982, "volume": 36221.9, "quote_volume": 716.130695, "trades": 13, "taker_buy_quote": 535.575826}, {"ts": 1775188920000, "open": 0.01979, "high": 0.01982, "low": 0.01979, "close": 0.01979, "volume": 252185.1, "quote_volume": 4992.277899, "trades": 27, "taker_buy_quote": 1503.970868}, {"ts": 1775188980000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 7906.4, "quote_volume": 156.467656, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775189040000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 40746.0, "quote_volume": 806.586814, "trades": 8, "taker_buy_quote": 201.6927}, {"ts": 1775189100000, "open": 0.01981, "high": 0.01984, "low": 0.01981, "close": 0.01984, "volume": 44408.9, "quote_volume": 880.224159, "trades": 6, "taker_buy_quote": 880.224159}, {"ts": 1775189160000, "open": 0.01983, "high": 0.01987, "low": 0.01983, "close": 0.01987, "volume": 99968.3, "quote_volume": 1983.27547, "trades": 10, "taker_buy_quote": 662.887623}, {"ts": 1775189220000, "open": 0.01988, "high": 0.01989, "low": 0.01987, "close": 0.01989, "volume": 19061.1, "quote_volume": 378.843816, "trades": 5, "taker_buy_quote": 195.055993}, {"ts": 1775189280000, "open": 0.01988, "high": 0.01997, "low": 0.01988, "close": 0.01994, "volume": 277051.4, "quote_volume": 5523.606141, "trades": 37, "taker_buy_quote": 2690.906267}, {"ts": 1775189340000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 37250.9, "quote_volume": 742.543874, "trades": 7, "taker_buy_quote": 695.989956}, {"ts": 1775189400000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 803.7, "quote_volume": 16.009704, "trades": 2, "taker_buy_quote": 16.009704}, {"ts": 1775189460000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 850.6, "quote_volume": 16.918434, "trades": 1, "taker_buy_quote": 16.918434}, {"ts": 1775189520000, "open": 0.0199, "high": 0.01998, "low": 0.0199, "close": 0.01996, "volume": 144121.7, "quote_volume": 2874.569759, "trades": 24, "taker_buy_quote": 2835.932413}, {"ts": 1775189580000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 23625.4, "quote_volume": 472.080908, "trades": 5, "taker_buy_quote": 90.786584}, {"ts": 1775189640000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189700000, "open": 0.01995, "high": 0.01997, "low": 0.01995, "close": 0.01995, "volume": 40736.3, "quote_volume": 813.078688, "trades": 11, "taker_buy_quote": 692.638543}, {"ts": 1775189760000, "open": 0.01992, "high": 0.01996, "low": 0.01991, "close": 0.01993, "volume": 129243.1, "quote_volume": 2575.955006, "trades": 42, "taker_buy_quote": 1476.171913}, {"ts": 1775189820000, "open": 0.01993, "high": 0.01995, "low": 0.01993, "close": 0.01995, "volume": 7359.3, "quote_volume": 146.686645, "trades": 4, "taker_buy_quote": 51.63051}, {"ts": 1775189880000, "open": 0.01997, "high": 0.02, "low": 0.01997, "close": 0.01999, "volume": 45951.9, "quote_volume": 918.679499, "trades": 13, "taker_buy_quote": 703.417992}, {"ts": 1775189940000, "open": 0.01995, "high": 0.01998, "low": 0.01994, "close": 0.01997, "volume": 10405.9, "quote_volume": 207.652135, "trades": 5, "taker_buy_quote": 83.026388}, {"ts": 1775190000000, "open": 0.02, "high": 0.02, "low": 0.01997, "close": 0.01998, "volume": 23255.0, "quote_volume": 465.043234, "trades": 7, "taker_buy_quote": 319.798}, {"ts": 1775190060000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190120000, "open": 0.01998, "high": 0.02006, "low": 0.01998, "close": 0.02002, "volume": 62015.0, "quote_volume": 1241.989232, "trades": 19, "taker_buy_quote": 1104.877516}, {"ts": 1775190180000, "open": 0.02001, "high": 0.02001, "low": 0.01998, "close": 0.01998, "volume": 13466.9, "quote_volume": 269.145538, "trades": 5, "taker_buy_quote": 269.145538}, {"ts": 1775190240000, "open": 0.01998, "high": 0.02, "low": 0.01998, "close": 0.02, "volume": 1541.0, "quote_volume": 30.80459, "trades": 2, "taker_buy_quote": 30.80459}, {"ts": 1775190300000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 14773.3, "quote_volume": 295.125434, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775190360000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190420000, "open": 0.01996, "high": 0.01996, "low": 0.01991, "close": 0.01991, "volume": 103789.4, "quote_volume": 2069.787199, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775190480000, "open": 0.01992, "high": 0.01995, "low": 0.01992, "close": 0.01992, "volume": 51672.3, "quote_volume": 1030.051191, "trades": 10, "taker_buy_quote": 603.125225}, {"ts": 1775190540000, "open": 0.01993, "high": 0.01995, "low": 0.01993, "close": 0.01995, "volume": 12508.4, "quote_volume": 249.537172, "trades": 3, "taker_buy_quote": 249.537172}, {"ts": 1775190600000, "open": 0.01997, "high": 0.02004, "low": 0.01997, "close": 0.02004, "volume": 18434.5, "quote_volume": 369.253363, "trades": 12, "taker_buy_quote": 222.790367}, {"ts": 1775190660000, "open": 0.02004, "high": 0.02007, "low": 0.02004, "close": 0.02007, "volume": 51419.2, "quote_volume": 1031.495506, "trades": 12, "taker_buy_quote": 991.375506}, {"ts": 1775190720000, "open": 0.0201, "high": 0.02013, "low": 0.02007, "close": 0.02011, "volume": 127670.4, "quote_volume": 2566.690795, "trades": 24, "taker_buy_quote": 1824.664428}, {"ts": 1775190780000, "open": 0.02014, "high": 0.02015, "low": 0.02003, "close": 0.02006, "volume": 186130.3, "quote_volume": 3734.991899, "trades": 57, "taker_buy_quote": 1181.268587}, {"ts": 1775190840000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 7872.2, "quote_volume": 158.073776, "trades": 2, "taker_buy_quote": 8.094248}, {"ts": 1775190900000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 1244.4, "quote_volume": 24.999996, "trades": 1, "taker_buy_quote": 24.999996}, {"ts": 1775190960000, "open": 0.02005, "high": 0.02013, "low": 0.02005, "close": 0.0201, "volume": 31546.1, "quote_volume": 634.313154, "trades": 7, "taker_buy_quote": 484.469664}, {"ts": 1775191020000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 28280.1, "quote_volume": 568.43001, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775191080000, "open": 0.02006, "high": 0.02006, "low": 0.02005, "close": 0.02006, "volume": 23923.7, "quote_volume": 479.904007, "trades": 5, "taker_buy_quote": 333.363098}, {"ts": 1775191140000, "open": 0.02004, "high": 0.02004, "low": 0.02002, "close": 0.02002, "volume": 7421.0, "quote_volume": 148.64263, "trades": 3, "taker_buy_quote": 72.108}, {"ts": 1775191200000, "open": 0.02, "high": 0.02003, "low": 0.02, "close": 0.02002, "volume": 8767.8, "quote_volume": 175.513356, "trades": 3, "taker_buy_quote": 175.513356}, {"ts": 1775191260000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 2587.5, "quote_volume": 51.80175, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775191320000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191380000, "open": 0.01999, "high": 0.02002, "low": 0.01999, "close": 0.02002, "volume": 22832.4, "quote_volume": 456.479631, "trades": 5, "taker_buy_quote": 207.562152}, {"ts": 1775191440000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 263.6, "quote_volume": 5.274636, "trades": 1, "taker_buy_quote": 5.274636}, {"ts": 1775191500000, "open": 0.02006, "high": 0.02009, "low": 0.02006, "close": 0.02007, "volume": 9247.3, "quote_volume": 185.617784, "trades": 4, "taker_buy_quote": 172.62}, {"ts": 1775191560000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 9557.3, "quote_volume": 191.809699, "trades": 3, "taker_buy_quote": 77.291577}, {"ts": 1775191620000, "open": 0.02013, "high": 0.02017, "low": 0.02013, "close": 0.02017, "volume": 43163.2, "quote_volume": 869.201744, "trades": 10, "taker_buy_quote": 764.821994}, {"ts": 1775191680000, "open": 0.02016, "high": 0.02016, "low": 0.02014, "close": 0.02014, "volume": 16092.6, "quote_volume": 324.318076, "trades": 4, "taker_buy_quote": 220.093576}, {"ts": 1775191740000, "open": 0.02012, "high": 0.02012, "low": 0.02005, "close": 0.02005, "volume": 325524.9, "quote_volume": 6541.38389, "trades": 27, "taker_buy_quote": 2026.34575}, {"ts": 1775191800000, "open": 0.02005, "high": 0.02007, "low": 0.02005, "close": 0.02007, "volume": 5978.9, "quote_volume": 119.944535, "trades": 4, "taker_buy_quote": 85.266055}, {"ts": 1775191860000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 10644.9, "quote_volume": 213.430245, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775191920000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191980000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 14184.1, "quote_volume": 284.568372, "trades": 4, "taker_buy_quote": 70.899282}, {"ts": 1775192040000, "open": 0.02006, "high": 0.02006, "low": 0.02005, "close": 0.02005, "volume": 12329.1, "quote_volume": 247.22666, "trades": 4, "taker_buy_quote": 143.46791}, {"ts": 1775192100000, "open": 0.02004, "high": 0.02004, "low": 0.01999, "close": 0.02003, "volume": 295543.2, "quote_volume": 5912.823805, "trades": 55, "taker_buy_quote": 3308.08343}, {"ts": 1775192160000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 7077.5, "quote_volume": 141.4602, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775192220000, "open": 0.02, "high": 0.02002, "low": 0.02, "close": 0.02, "volume": 46374.1, "quote_volume": 927.931089, "trades": 6, "taker_buy_quote": 682.461089}, {"ts": 1775192280000, "open": 0.02, "high": 0.02004, "low": 0.01999, "close": 0.02004, "volume": 61450.1, "quote_volume": 1230.501503, "trades": 12, "taker_buy_quote": 958.485517}, {"ts": 1775192340000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 13875.0, "quote_volume": 277.5, "trades": 3, "taker_buy_quote": 174.0}, {"ts": 1775192400000, "open": 0.02004, "high": 0.02009, "low": 0.02003, "close": 0.02004, "volume": 92018.4, "quote_volume": 1846.934065, "trades": 20, "taker_buy_quote": 949.799543}, {"ts": 1775192460000, "open": 0.02005, "high": 0.02005, "low": 0.02002, "close": 0.02002, "volume": 43813.7, "quote_volume": 877.984784, "trades": 8, "taker_buy_quote": 253.56433}, {"ts": 1775192520000, "open": 0.02002, "high": 0.02004, "low": 0.01999, "close": 0.02, "volume": 37665.0, "quote_volume": 753.817912, "trades": 8, "taker_buy_quote": 606.483912}, {"ts": 1775192580000, "open": 0.02003, "high": 0.02004, "low": 0.02003, "close": 0.02003, "volume": 3110.9, "quote_volume": 62.330733, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775192640000, "open": 0.02001, "high": 0.02001, "low": 0.01997, "close": 0.01999, "volume": 25096.2, "quote_volume": 501.703252, "trades": 7, "taker_buy_quote": 20.020005}, {"ts": 1775192700000, "open": 0.02, "high": 0.02002, "low": 0.01999, "close": 0.01999, "volume": 171772.7, "quote_volume": 3434.869362, "trades": 20, "taker_buy_quote": 2736.371581}, {"ts": 1775192760000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 13968.2, "quote_volume": 279.224318, "trades": 2, "taker_buy_quote": 175.776068}, {"ts": 1775192820000, "open": 0.02001, "high": 0.02004, "low": 0.02001, "close": 0.02004, "volume": 33624.9, "quote_volume": 673.530399, "trades": 5, "taker_buy_quote": 673.530399}, {"ts": 1775192880000, "open": 0.02004, "high": 0.02006, "low": 0.02004, "close": 0.02006, "volume": 36154.7, "quote_volume": 725.256966, "trades": 9, "taker_buy_quote": 718.928334}, {"ts": 1775192940000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193000000, "open": 0.01999, "high": 0.01999, "low": 0.01994, "close": 0.01997, "volume": 64937.1, "quote_volume": 1296.433034, "trades": 20, "taker_buy_quote": 182.169692}, {"ts": 1775193060000, "open": 0.01997, "high": 0.01999, "low": 0.01997, "close": 0.01999, "volume": 3675.5, "quote_volume": 73.426711, "trades": 2, "taker_buy_quote": 26.962512}, {"ts": 1775193120000, "open": 0.01996, "high": 0.01996, "low": 0.01992, "close": 0.01993, "volume": 78133.4, "quote_volume": 1557.801196, "trades": 16, "taker_buy_quote": 38.676158}, {"ts": 1775193180000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193240000, "open": 0.01993, "high": 0.01993, "low": 0.01991, "close": 0.01991, "volume": 61832.5, "quote_volume": 1231.807049, "trades": 10, "taker_buy_quote": 250.169332}, {"ts": 1775193300000, "open": 0.0199, "high": 0.01991, "low": 0.01989, "close": 0.01991, "volume": 23094.8, "quote_volume": 459.580987, "trades": 4, "taker_buy_quote": 57.12179}, {"ts": 1775193360000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 317.5, "quote_volume": 6.31825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775193420000, "open": 0.01988, "high": 0.01989, "low": 0.01987, "close": 0.01989, "volume": 17510.8, "quote_volume": 348.053983, "trades": 4, "taker_buy_quote": 338.123923}, {"ts": 1775193480000, "open": 0.01984, "high": 0.01989, "low": 0.01984, "close": 0.01989, "volume": 30850.0, "quote_volume": 612.969, "trades": 6, "taker_buy_quote": 612.969}, {"ts": 1775193540000, "open": 0.01988, "high": 0.01989, "low": 0.01984, "close": 0.01984, "volume": 73664.5, "quote_volume": 1462.637191, "trades": 19, "taker_buy_quote": 50.822928}, {"ts": 1775193600000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 22658.0, "quote_volume": 450.26621, "trades": 5, "taker_buy_quote": 225.939783}, {"ts": 1775193660000, "open": 0.01986, "high": 0.0199, "low": 0.01986, "close": 0.0199, "volume": 23180.0, "quote_volume": 460.82055, "trades": 8, "taker_buy_quote": 308.79225}, {"ts": 1775193720000, "open": 0.01991, "high": 0.01994, "low": 0.01991, "close": 0.01994, "volume": 8611.9, "quote_volume": 171.545159, "trades": 4, "taker_buy_quote": 171.545159}, {"ts": 1775193780000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 1906.4, "quote_volume": 37.994552, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775193840000, "open": 0.01994, "high": 0.01995, "low": 0.0199, "close": 0.01995, "volume": 54233.7, "quote_volume": 1081.100169, "trades": 14, "taker_buy_quote": 732.618678}, {"ts": 1775193900000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 7732.9, "quote_volume": 154.271355, "trades": 5, "taker_buy_quote": 51.030105}, {"ts": 1775193960000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775194020000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 3362.8, "quote_volume": 67.08786, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775194080000, "open": 0.01997, "high": 0.02024, "low": 0.01997, "close": 0.0202, "volume": 2244332.8, "quote_volume": 45075.465225, "trades": 178, "taker_buy_quote": 32009.624594}, {"ts": 1775194140000, "open": 0.02024, "high": 0.02039, "low": 0.02024, "close": 0.02038, "volume": 1552201.4, "quote_volume": 31564.884787, "trades": 113, "taker_buy_quote": 21121.42912}, {"ts": 1775194200000, "open": 0.02037, "high": 0.0204, "low": 0.0203, "close": 0.0203, "volume": 160920.3, "quote_volume": 3278.217586, "trades": 24, "taker_buy_quote": 1117.681919}, {"ts": 1775194260000, "open": 0.02031, "high": 0.02035, "low": 0.02031, "close": 0.02034, "volume": 31467.2, "quote_volume": 639.931474, "trades": 6, "taker_buy_quote": 168.638985}, {"ts": 1775194320000, "open": 0.02032, "high": 0.02041, "low": 0.02032, "close": 0.02039, "volume": 93180.3, "quote_volume": 1898.686382, "trades": 26, "taker_buy_quote": 1411.450064}, {"ts": 1775194380000, "open": 0.02037, "high": 0.02039, "low": 0.02037, "close": 0.02039, "volume": 26524.5, "quote_volume": 540.814787, "trades": 3, "taker_buy_quote": 162.218762}, {"ts": 1775194440000, "open": 0.0204, "high": 0.0204, "low": 0.02036, "close": 0.02036, "volume": 23610.6, "quote_volume": 481.466897, "trades": 6, "taker_buy_quote": 104.77644}, {"ts": 1775194500000, "open": 0.02041, "high": 0.02042, "low": 0.02039, "close": 0.02042, "volume": 325776.9, "quote_volume": 6647.595734, "trades": 18, "taker_buy_quote": 1942.618893}, {"ts": 1775194560000, "open": 0.02042, "high": 0.02053, "low": 0.0204, "close": 0.02051, "volume": 312367.5, "quote_volume": 6397.537414, "trades": 52, "taker_buy_quote": 4322.104323}, {"ts": 1775194620000, "open": 0.02052, "high": 0.02052, "low": 0.0205, "close": 0.0205, "volume": 17058.3, "quote_volume": 349.960821, "trades": 5, "taker_buy_quote": 215.640576}, {"ts": 1775194680000, "open": 0.0205, "high": 0.02053, "low": 0.0205, "close": 0.02053, "volume": 76879.9, "quote_volume": 1577.680225, "trades": 8, "taker_buy_quote": 1553.32333}, {"ts": 1775194740000, "open": 0.0205, "high": 0.02052, "low": 0.02048, "close": 0.02048, "volume": 90973.8, "quote_volume": 1865.322149, "trades": 15, "taker_buy_quote": 250.534746}, {"ts": 1775194800000, "open": 0.02044, "high": 0.02044, "low": 0.02038, "close": 0.02038, "volume": 223113.4, "quote_volume": 4558.694328, "trades": 15, "taker_buy_quote": 2804.682776}, {"ts": 1775194860000, "open": 0.02043, "high": 0.02057, "low": 0.02043, "close": 0.02057, "volume": 366782.5, "quote_volume": 7520.623397, "trades": 39, "taker_buy_quote": 4807.36912}, {"ts": 1775194920000, "open": 0.02057, "high": 0.0206, "low": 0.02052, "close": 0.02052, "volume": 1214462.2, "quote_volume": 25012.533297, "trades": 66, "taker_buy_quote": 825.823454}, {"ts": 1775194980000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 12673.8, "quote_volume": 259.8129, "trades": 2, "taker_buy_quote": 259.8129}, {"ts": 1775195040000, "open": 0.02046, "high": 0.02047, "low": 0.02046, "close": 0.02047, "volume": 26055.3, "quote_volume": 533.34148, "trades": 2, "taker_buy_quote": 511.835974}, {"ts": 1775195100000, "open": 0.02048, "high": 0.02051, "low": 0.02047, "close": 0.0205, "volume": 151752.1, "quote_volume": 3109.253843, "trades": 21, "taker_buy_quote": 2731.57309}, {"ts": 1775195160000, "open": 0.02051, "high": 0.02061, "low": 0.0205, "close": 0.02059, "volume": 329743.3, "quote_volume": 6782.474843, "trades": 37, "taker_buy_quote": 2385.772834}, {"ts": 1775195220000, "open": 0.02056, "high": 0.02058, "low": 0.02054, "close": 0.02058, "volume": 222046.8, "quote_volume": 4564.250186, "trades": 21, "taker_buy_quote": 1955.04697}, {"ts": 1775195280000, "open": 0.02057, "high": 0.02058, "low": 0.02056, "close": 0.02058, "volume": 35402.9, "quote_volume": 728.152516, "trades": 10, "taker_buy_quote": 284.811054}, {"ts": 1775195340000, "open": 0.02056, "high": 0.02057, "low": 0.02056, "close": 0.02057, "volume": 7206.9, "quote_volume": 148.243072, "trades": 2, "taker_buy_quote": 142.360856}, {"ts": 1775195400000, "open": 0.02058, "high": 0.02058, "low": 0.02053, "close": 0.02054, "volume": 292149.6, "quote_volume": 6000.199947, "trades": 23, "taker_buy_quote": 3144.096806}, {"ts": 1775195460000, "open": 0.02052, "high": 0.02052, "low": 0.0205, "close": 0.0205, "volume": 91694.1, "quote_volume": 1879.73977, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775195520000, "open": 0.0205, "high": 0.02053, "low": 0.0205, "close": 0.02051, "volume": 25683.9, "quote_volume": 526.925211, "trades": 7, "taker_buy_quote": 208.307289}, {"ts": 1775195580000, "open": 0.02051, "high": 0.02056, "low": 0.02051, "close": 0.02056, "volume": 10360.6, "quote_volume": 212.757326, "trades": 4, "taker_buy_quote": 171.637326}, {"ts": 1775195640000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 5724.7, "quote_volume": 117.699832, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775195700000, "open": 0.02054, "high": 0.02063, "low": 0.02053, "close": 0.02062, "volume": 36424.4, "quote_volume": 749.816409, "trades": 11, "taker_buy_quote": 598.842884}, {"ts": 1775195760000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 7248.9, "quote_volume": 149.399829, "trades": 2, "taker_buy_quote": 99.538056}, {"ts": 1775195820000, "open": 0.02057, "high": 0.0206, "low": 0.02057, "close": 0.0206, "volume": 7138.2, "quote_volume": 146.891328, "trades": 3, "taker_buy_quote": 64.496136}, {"ts": 1775195880000, "open": 0.02057, "high": 0.02068, "low": 0.02055, "close": 0.02064, "volume": 73218.8, "quote_volume": 1509.980451, "trades": 20, "taker_buy_quote": 1058.076217}, {"ts": 1775195940000, "open": 0.02061, "high": 0.02065, "low": 0.02061, "close": 0.02062, "volume": 22972.7, "quote_volume": 474.050071, "trades": 7, "taker_buy_quote": 448.252256}, {"ts": 1775196000000, "open": 0.02067, "high": 0.02077, "low": 0.02066, "close": 0.02066, "volume": 200788.2, "quote_volume": 4154.898851, "trades": 35, "taker_buy_quote": 1655.119068}, {"ts": 1775196060000, "open": 0.02069, "high": 0.02074, "low": 0.02068, "close": 0.02071, "volume": 69220.8, "quote_volume": 1433.902386, "trades": 24, "taker_buy_quote": 874.576958}, {"ts": 1775196120000, "open": 0.02071, "high": 0.02075, "low": 0.02068, "close": 0.02069, "volume": 78812.4, "quote_volume": 1631.853098, "trades": 16, "taker_buy_quote": 486.942465}, {"ts": 1775196180000, "open": 0.0207, "high": 0.02071, "low": 0.0207, "close": 0.0207, "volume": 22827.1, "quote_volume": 472.575184, "trades": 7, "taker_buy_quote": 472.575184}, {"ts": 1775196240000, "open": 0.02069, "high": 0.02069, "low": 0.02065, "close": 0.02065, "volume": 5185.2, "quote_volume": 107.126256, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775196300000, "open": 0.02067, "high": 0.02068, "low": 0.02066, "close": 0.02067, "volume": 92786.3, "quote_volume": 1918.028241, "trades": 23, "taker_buy_quote": 801.46926}, {"ts": 1775196360000, "open": 0.02064, "high": 0.02064, "low": 0.02062, "close": 0.02062, "volume": 54919.5, "quote_volume": 1132.90325, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775196420000, "open": 0.02065, "high": 0.02065, "low": 0.02063, "close": 0.02063, "volume": 20654.8, "quote_volume": 426.21812, "trades": 5, "taker_buy_quote": 213.624}, {"ts": 1775196480000, "open": 0.02061, "high": 0.02067, "low": 0.02061, "close": 0.02067, "volume": 81158.5, "quote_volume": 1675.691363, "trades": 11, "taker_buy_quote": 1509.140728}, {"ts": 1775196540000, "open": 0.02062, "high": 0.02062, "low": 0.02044, "close": 0.02044, "volume": 159050.2, "quote_volume": 3255.892556, "trades": 13, "taker_buy_quote": 2388.933042}, {"ts": 1775196600000, "open": 0.02044, "high": 0.02049, "low": 0.02037, "close": 0.02044, "volume": 1566030.4, "quote_volume": 31939.069564, "trades": 87, "taker_buy_quote": 24237.049666}, {"ts": 1775196660000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196720000, "open": 0.02047, "high": 0.02049, "low": 0.02047, "close": 0.02047, "volume": 64714.9, "quote_volume": 1325.31845, "trades": 18, "taker_buy_quote": 451.872509}, {"ts": 1775196780000, "open": 0.02041, "high": 0.02041, "low": 0.02037, "close": 0.02038, "volume": 99542.3, "quote_volume": 2029.76575, "trades": 12, "taker_buy_quote": 456.051412}, {"ts": 1775196840000, "open": 0.02041, "high": 0.02041, "low": 0.02035, "close": 0.02037, "volume": 43130.3, "quote_volume": 878.260642, "trades": 10, "taker_buy_quote": 56.223268}, {"ts": 1775196900000, "open": 0.02042, "high": 0.02049, "low": 0.02042, "close": 0.02048, "volume": 186638.6, "quote_volume": 3816.246052, "trades": 42, "taker_buy_quote": 1893.267493}, {"ts": 1775196960000, "open": 0.02046, "high": 0.02049, "low": 0.02046, "close": 0.02048, "volume": 42884.1, "quote_volume": 878.648462, "trades": 10, "taker_buy_quote": 121.028283}, {"ts": 1775197020000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 3653.7, "quote_volume": 74.718165, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775197080000, "open": 0.02044, "high": 0.02044, "low": 0.02038, "close": 0.02038, "volume": 72783.4, "quote_volume": 1484.855974, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775197140000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775197200000, "open": 0.02044, "high": 0.02044, "low": 0.02041, "close": 0.02041, "volume": 51307.2, "quote_volume": 1047.747331, "trades": 12, "taker_buy_quote": 88.014284}, {"ts": 1775197260000, "open": 0.02036, "high": 0.02036, "low": 0.02035, "close": 0.02035, "volume": 14000.0, "quote_volume": 284.93, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775197320000, "open": 0.02033, "high": 0.02033, "low": 0.02029, "close": 0.02029, "volume": 90959.3, "quote_volume": 1848.117227, "trades": 17, "taker_buy_quote": 93.220745}, {"ts": 1775197380000, "open": 0.02031, "high": 0.02032, "low": 0.0203, "close": 0.02032, "volume": 23217.3, "quote_volume": 471.463786, "trades": 8, "taker_buy_quote": 207.563786}, {"ts": 1775197440000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775197500000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775197560000, "open": 0.02037, "high": 0.02041, "low": 0.02037, "close": 0.02041, "volume": 6364.7, "quote_volume": 129.717463, "trades": 2, "taker_buy_quote": 94.753092}, {"ts": 1775197620000, "open": 0.02038, "high": 0.02038, "low": 0.02036, "close": 0.02036, "volume": 10519.0, "quote_volume": 214.346387, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775197680000, "open": 0.02036, "high": 0.0204, "low": 0.02034, "close": 0.0204, "volume": 354086.5, "quote_volume": 7210.899374, "trades": 18, "taker_buy_quote": 6434.25642}, {"ts": 1775197740000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 6890.9, "quote_volume": 140.505451, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775197800000, "open": 0.0204, "high": 0.0204, "low": 0.02036, "close": 0.02036, "volume": 26715.4, "quote_volume": 544.467789, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775197860000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 35317.4, "quote_volume": 718.002742, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775197920000, "open": 0.02034, "high": 0.02036, "low": 0.02034, "close": 0.02036, "volume": 8719.4, "quote_volume": 177.390422, "trades": 8, "taker_buy_quote": 177.390422}, {"ts": 1775197980000, "open": 0.02039, "high": 0.02039, "low": 0.02032, "close": 0.02035, "volume": 82183.8, "quote_volume": 1672.041802, "trades": 18, "taker_buy_quote": 18.33}, {"ts": 1775198040000, "open": 0.02034, "high": 0.02034, "low": 0.0203, "close": 0.02034, "volume": 81741.8, "quote_volume": 1660.072396, "trades": 21, "taker_buy_quote": 652.150106}, {"ts": 1775198100000, "open": 0.02031, "high": 0.02039, "low": 0.02031, "close": 0.02039, "volume": 60813.0, "quote_volume": 1237.72268, "trades": 11, "taker_buy_quote": 922.91768}, {"ts": 1775198160000, "open": 0.02038, "high": 0.02043, "low": 0.02038, "close": 0.02043, "volume": 9339.3, "quote_volume": 190.597935, "trades": 5, "taker_buy_quote": 122.52825}, {"ts": 1775198220000, "open": 0.02046, "high": 0.02055, "low": 0.02046, "close": 0.02055, "volume": 36801.8, "quote_volume": 755.127632, "trades": 8, "taker_buy_quote": 648.833132}, {"ts": 1775198280000, "open": 0.02057, "high": 0.02057, "low": 0.02052, "close": 0.02053, "volume": 56283.6, "quote_volume": 1156.672887, "trades": 15, "taker_buy_quote": 622.088338}, {"ts": 1775198340000, "open": 0.02054, "high": 0.02057, "low": 0.02054, "close": 0.02056, "volume": 29636.7, "quote_volume": 609.097241, "trades": 9, "taker_buy_quote": 411.062105}, {"ts": 1775198400000, "open": 0.02057, "high": 0.02059, "low": 0.02056, "close": 0.02059, "volume": 33299.8, "quote_volume": 684.994117, "trades": 10, "taker_buy_quote": 211.691809}, {"ts": 1775198460000, "open": 0.02055, "high": 0.02055, "low": 0.02052, "close": 0.02054, "volume": 22579.7, "quote_volume": 463.836391, "trades": 5, "taker_buy_quote": 49.102924}, {"ts": 1775198520000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 14212.1, "quote_volume": 291.916534, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775198580000, "open": 0.02049, "high": 0.02061, "low": 0.02049, "close": 0.02061, "volume": 34977.9, "quote_volume": 718.763796, "trades": 9, "taker_buy_quote": 661.5885}, {"ts": 1775198640000, "open": 0.02054, "high": 0.02055, "low": 0.02051, "close": 0.02051, "volume": 47863.0, "quote_volume": 982.861665, "trades": 10, "taker_buy_quote": 205.4}, {"ts": 1775198700000, "open": 0.02054, "high": 0.02056, "low": 0.02054, "close": 0.02056, "volume": 33493.2, "quote_volume": 688.33701, "trades": 10, "taker_buy_quote": 537.368115}, {"ts": 1775198760000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 15021.6, "quote_volume": 308.844096, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775198820000, "open": 0.02061, "high": 0.02064, "low": 0.02059, "close": 0.02063, "volume": 116297.7, "quote_volume": 2397.9025, "trades": 24, "taker_buy_quote": 2000.340197}, {"ts": 1775198880000, "open": 0.02063, "high": 0.02063, "low": 0.02062, "close": 0.02062, "volume": 71688.8, "quote_volume": 1478.498825, "trades": 13, "taker_buy_quote": 618.713368}, {"ts": 1775198940000, "open": 0.02062, "high": 0.02067, "low": 0.02062, "close": 0.02067, "volume": 78286.8, "quote_volume": 1615.608158, "trades": 15, "taker_buy_quote": 1024.176512}, {"ts": 1775199000000, "open": 0.02067, "high": 0.02074, "low": 0.02065, "close": 0.02074, "volume": 301812.0, "quote_volume": 6246.503211, "trades": 53, "taker_buy_quote": 2715.12172}, {"ts": 1775199060000, "open": 0.02073, "high": 0.02074, "low": 0.02065, "close": 0.02067, "volume": 114833.1, "quote_volume": 2378.442669, "trades": 25, "taker_buy_quote": 1249.348625}, {"ts": 1775199120000, "open": 0.02068, "high": 0.02068, "low": 0.02063, "close": 0.02064, "volume": 25175.0, "quote_volume": 519.96025, "trades": 5, "taker_buy_quote": 413.2}, {"ts": 1775199180000, "open": 0.02065, "high": 0.02065, "low": 0.02058, "close": 0.02062, "volume": 76326.9, "quote_volume": 1572.6038, "trades": 14, "taker_buy_quote": 430.099096}, {"ts": 1775199240000, "open": 0.02062, "high": 0.02065, "low": 0.02062, "close": 0.02063, "volume": 42885.6, "quote_volume": 884.798584, "trades": 9, "taker_buy_quote": 305.515748}, {"ts": 1775199300000, "open": 0.02069, "high": 0.02073, "low": 0.02069, "close": 0.02069, "volume": 100635.9, "quote_volume": 2084.011888, "trades": 20, "taker_buy_quote": 1492.410835}, {"ts": 1775199360000, "open": 0.02069, "high": 0.02072, "low": 0.02069, "close": 0.02071, "volume": 47920.7, "quote_volume": 991.890335, "trades": 10, "taker_buy_quote": 5.78088}, {"ts": 1775199420000, "open": 0.0207, "high": 0.0207, "low": 0.02056, "close": 0.02062, "volume": 214682.3, "quote_volume": 4424.254187, "trades": 25, "taker_buy_quote": 288.42}, {"ts": 1775199480000, "open": 0.02057, "high": 0.02058, "low": 0.02055, "close": 0.02055, "volume": 30640.2, "quote_volume": 630.058694, "trades": 8, "taker_buy_quote": 221.999805}, {"ts": 1775199540000, "open": 0.02054, "high": 0.02054, "low": 0.02052, "close": 0.02052, "volume": 11177.2, "quote_volume": 229.3904, "trades": 3, "taker_buy_quote": 35.180912}, {"ts": 1775199600000, "open": 0.02053, "high": 0.02057, "low": 0.02051, "close": 0.02053, "volume": 192735.6, "quote_volume": 3958.003304, "trades": 23, "taker_buy_quote": 1759.259482}, {"ts": 1775199660000, "open": 0.02042, "high": 0.02042, "low": 0.0204, "close": 0.0204, "volume": 4786.1, "quote_volume": 97.642162, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775199720000, "open": 0.02033, "high": 0.02042, "low": 0.02032, "close": 0.02039, "volume": 66365.1, "quote_volume": 1350.2852, "trades": 8, "taker_buy_quote": 604.544794}, {"ts": 1775199780000, "open": 0.02041, "high": 0.02042, "low": 0.0204, "close": 0.0204, "volume": 42479.0, "quote_volume": 866.822742, "trades": 8, "taker_buy_quote": 176.000374}, {"ts": 1775199840000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199900000, "open": 0.02039, "high": 0.02039, "low": 0.02034, "close": 0.02034, "volume": 73237.0, "quote_volume": 1490.82743, "trades": 7, "taker_buy_quote": 55.80743}, {"ts": 1775199960000, "open": 0.02032, "high": 0.02036, "low": 0.02032, "close": 0.02036, "volume": 27880.2, "quote_volume": 566.761805, "trades": 5, "taker_buy_quote": 347.872733}, {"ts": 1775200020000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 35293.5, "quote_volume": 718.928595, "trades": 1, "taker_buy_quote": 718.928595}, {"ts": 1775200080000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775200140000, "open": 0.02034, "high": 0.02035, "low": 0.02034, "close": 0.02035, "volume": 1261.2, "quote_volume": 25.657806, "trades": 5, "taker_buy_quote": 25.657806}, {"ts": 1775200200000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775200260000, "open": 0.02031, "high": 0.02035, "low": 0.02029, "close": 0.02035, "volume": 19867.7, "quote_volume": 403.461513, "trades": 6, "taker_buy_quote": 13.774915}, {"ts": 1775200320000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 362.1, "quote_volume": 7.365114, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775200380000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 1960.7, "quote_volume": 39.939459, "trades": 1, "taker_buy_quote": 39.939459}, {"ts": 1775200440000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 5688.8, "quote_volume": 115.76708, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775200500000, "open": 0.02034, "high": 0.02036, "low": 0.02034, "close": 0.02036, "volume": 3913.8, "quote_volume": 79.6302, "trades": 2, "taker_buy_quote": 23.931144}, {"ts": 1775200560000, "open": 0.02035, "high": 0.02035, "low": 0.02032, "close": 0.02032, "volume": 10387.1, "quote_volume": 211.22465, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775200620000, "open": 0.02034, "high": 0.02034, "low": 0.02031, "close": 0.02032, "volume": 21847.1, "quote_volume": 444.228214, "trades": 4, "taker_buy_quote": 387.14899}, {"ts": 1775200680000, "open": 0.02033, "high": 0.02033, "low": 0.02029, "close": 0.02029, "volume": 127790.3, "quote_volume": 2595.977281, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775200740000, "open": 0.02029, "high": 0.02038, "low": 0.02029, "close": 0.02038, "volume": 75585.6, "quote_volume": 1535.96578, "trades": 13, "taker_buy_quote": 817.636881}, {"ts": 1775200800000, "open": 0.0204, "high": 0.0204, "low": 0.02036, "close": 0.02036, "volume": 738.1, "quote_volume": 15.037584, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775200860000, "open": 0.02034, "high": 0.02038, "low": 0.02034, "close": 0.02038, "volume": 32957.4, "quote_volume": 670.948496, "trades": 5, "taker_buy_quote": 333.058382}, {"ts": 1775200920000, "open": 0.02038, "high": 0.02038, "low": 0.02034, "close": 0.02035, "volume": 32862.9, "quote_volume": 669.197956, "trades": 13, "taker_buy_quote": 166.51479}, {"ts": 1775200980000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201040000, "open": 0.02034, "high": 0.02034, "low": 0.02031, "close": 0.02031, "volume": 18851.3, "quote_volume": 383.137134, "trades": 12, "taker_buy_quote": 5.460638}, {"ts": 1775201100000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201160000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 2163.8, "quote_volume": 43.860226, "trades": 1, "taker_buy_quote": 43.860226}, {"ts": 1775201220000, "open": 0.02029, "high": 0.02032, "low": 0.02028, "close": 0.02032, "volume": 44607.6, "quote_volume": 905.07066, "trades": 10, "taker_buy_quote": 21.34594}, {"ts": 1775201280000, "open": 0.0203, "high": 0.0203, "low": 0.02029, "close": 0.02029, "volume": 49916.5, "quote_volume": 1013.159606, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775201340000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 6987.0, "quote_volume": 141.76623, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775201400000, "open": 0.02027, "high": 0.02027, "low": 0.02022, "close": 0.02027, "volume": 119388.0, "quote_volume": 2417.388264, "trades": 28, "taker_buy_quote": 1235.136984}, {"ts": 1775201460000, "open": 0.02025, "high": 0.02025, "low": 0.02021, "close": 0.02023, "volume": 92371.8, "quote_volume": 1869.47711, "trades": 15, "taker_buy_quote": 212.117077}, {"ts": 1775201520000, "open": 0.02022, "high": 0.02022, "low": 0.0202, "close": 0.02022, "volume": 26737.0, "quote_volume": 540.307517, "trades": 12, "taker_buy_quote": 208.547564}, {"ts": 1775201580000, "open": 0.02022, "high": 0.02022, "low": 0.02005, "close": 0.02013, "volume": 1438458.8, "quote_volume": 28913.737199, "trades": 105, "taker_buy_quote": 2181.502613}, {"ts": 1775201640000, "open": 0.02014, "high": 0.02018, "low": 0.02012, "close": 0.02018, "volume": 170101.6, "quote_volume": 3426.77954, "trades": 21, "taker_buy_quote": 2465.399876}, {"ts": 1775201700000, "open": 0.02017, "high": 0.02021, "low": 0.02017, "close": 0.02021, "volume": 17526.3, "quote_volume": 353.573645, "trades": 6, "taker_buy_quote": 353.573645}, {"ts": 1775201760000, "open": 0.02023, "high": 0.02023, "low": 0.02021, "close": 0.02021, "volume": 61850.0, "quote_volume": 1250.752002, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775201820000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201880000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201940000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775202000000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775202060000, "open": 0.02016, "high": 0.02017, "low": 0.02016, "close": 0.02017, "volume": 3376.7, "quote_volume": 68.090962, "trades": 2, "taker_buy_quote": 68.090962}, {"ts": 1775202120000, "open": 0.0202, "high": 0.0202, "low": 0.02017, "close": 0.02019, "volume": 95542.6, "quote_volume": 1927.605726, "trades": 14, "taker_buy_quote": 39.630476}, {"ts": 1775202180000, "open": 0.02021, "high": 0.02021, "low": 0.0202, "close": 0.0202, "volume": 39889.9, "quote_volume": 805.819354, "trades": 2, "taker_buy_quote": 87.658854}, {"ts": 1775202240000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 1615.7, "quote_volume": 32.685611, "trades": 1, "taker_buy_quote": 32.685611}, {"ts": 1775202300000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 26606.0, "quote_volume": 538.23938, "trades": 5, "taker_buy_quote": 538.23938}, {"ts": 1775202360000, "open": 0.02024, "high": 0.02052, "low": 0.02024, "close": 0.02052, "volume": 2723563.9, "quote_volume": 55453.60753, "trades": 213, "taker_buy_quote": 44859.829803}, {"ts": 1775202420000, "open": 0.02053, "high": 0.0206, "low": 0.02041, "close": 0.02041, "volume": 2387879.6, "quote_volume": 49029.896313, "trades": 164, "taker_buy_quote": 16684.683063}, {"ts": 1775202480000, "open": 0.02041, "high": 0.02043, "low": 0.02035, "close": 0.02035, "volume": 377001.4, "quote_volume": 7694.167748, "trades": 24, "taker_buy_quote": 1184.955316}, {"ts": 1775202540000, "open": 0.02037, "high": 0.02054, "low": 0.02037, "close": 0.02051, "volume": 1728830.0, "quote_volume": 35348.767125, "trades": 124, "taker_buy_quote": 22757.195654}, {"ts": 1775202600000, "open": 0.02052, "high": 0.02052, "low": 0.0205, "close": 0.0205, "volume": 393982.1, "quote_volume": 8077.40244, "trades": 48, "taker_buy_quote": 592.714388}, {"ts": 1775202660000, "open": 0.0205, "high": 0.02051, "low": 0.02037, "close": 0.02037, "volume": 885727.3, "quote_volume": 18153.269548, "trades": 90, "taker_buy_quote": 1942.449202}, {"ts": 1775202720000, "open": 0.02039, "high": 0.02043, "low": 0.02038, "close": 0.02043, "volume": 1377975.4, "quote_volume": 28098.961873, "trades": 41, "taker_buy_quote": 26111.881511}, {"ts": 1775202780000, "open": 0.02042, "high": 0.02043, "low": 0.02041, "close": 0.02041, "volume": 84343.9, "quote_volume": 1722.222756, "trades": 13, "taker_buy_quote": 449.335377}, {"ts": 1775202840000, "open": 0.02042, "high": 0.02042, "low": 0.02041, "close": 0.02041, "volume": 96405.9, "quote_volume": 1967.911299, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775202900000, "open": 0.0204, "high": 0.02043, "low": 0.02037, "close": 0.02042, "volume": 124832.4, "quote_volume": 2547.704433, "trades": 25, "taker_buy_quote": 1783.676107}, {"ts": 1775202960000, "open": 0.02041, "high": 0.02045, "low": 0.02041, "close": 0.02045, "volume": 20669.7, "quote_volume": 422.382201, "trades": 7, "taker_buy_quote": 422.382201}, {"ts": 1775203020000, "open": 0.02044, "high": 0.02044, "low": 0.02041, "close": 0.02041, "volume": 121024.7, "quote_volume": 2471.974197, "trades": 9, "taker_buy_quote": 52.365937}, {"ts": 1775203080000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 25542.0, "quote_volume": 520.54596, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775203140000, "open": 0.02039, "high": 0.02042, "low": 0.02039, "close": 0.02042, "volume": 72972.9, "quote_volume": 1489.047143, "trades": 10, "taker_buy_quote": 89.293927}, {"ts": 1775203200000, "open": 0.02042, "high": 0.02043, "low": 0.02042, "close": 0.02043, "volume": 93763.4, "quote_volume": 1914.720541, "trades": 4, "taker_buy_quote": 146.918259}, {"ts": 1775203260000, "open": 0.02048, "high": 0.02048, "low": 0.02045, "close": 0.02045, "volume": 89037.0, "quote_volume": 1823.331245, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775203320000, "open": 0.02046, "high": 0.02046, "low": 0.02037, "close": 0.02039, "volume": 356164.9, "quote_volume": 7274.431951, "trades": 35, "taker_buy_quote": 461.976527}, {"ts": 1775203380000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 3466.3, "quote_volume": 70.643194, "trades": 1, "taker_buy_quote": 70.643194}, {"ts": 1775203440000, "open": 0.0204, "high": 0.0205, "low": 0.0204, "close": 0.02044, "volume": 372751.7, "quote_volume": 7618.014046, "trades": 33, "taker_buy_quote": 6697.36859}, {"ts": 1775203500000, "open": 0.0204, "high": 0.02046, "low": 0.0204, "close": 0.02046, "volume": 31670.6, "quote_volume": 647.21874, "trades": 7, "taker_buy_quote": 207.312534}, {"ts": 1775203560000, "open": 0.02045, "high": 0.02045, "low": 0.0204, "close": 0.0204, "volume": 171604.2, "quote_volume": 3505.39252, "trades": 9, "taker_buy_quote": 329.473337}, {"ts": 1775203620000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 1481.8, "quote_volume": 30.287992, "trades": 2, "taker_buy_quote": 30.287992}, {"ts": 1775203680000, "open": 0.02044, "high": 0.02045, "low": 0.02043, "close": 0.02045, "volume": 31533.1, "quote_volume": 644.794911, "trades": 6, "taker_buy_quote": 514.918955}, {"ts": 1775203740000, "open": 0.02044, "high": 0.02044, "low": 0.02042, "close": 0.02042, "volume": 17391.2, "quote_volume": 355.280242, "trades": 5, "taker_buy_quote": 222.093202}, {"ts": 1775203800000, "open": 0.02042, "high": 0.02061, "low": 0.02039, "close": 0.02058, "volume": 1456446.1, "quote_volume": 29846.363317, "trades": 126, "taker_buy_quote": 20095.281637}, {"ts": 1775203860000, "open": 0.02059, "high": 0.02059, "low": 0.02051, "close": 0.02053, "volume": 412272.7, "quote_volume": 8463.319996, "trades": 39, "taker_buy_quote": 1009.456121}, {"ts": 1775203920000, "open": 0.02055, "high": 0.02059, "low": 0.02055, "close": 0.02058, "volume": 76467.5, "quote_volume": 1572.88898, "trades": 11, "taker_buy_quote": 1303.241588}, {"ts": 1775203980000, "open": 0.02061, "high": 0.0207, "low": 0.02059, "close": 0.02059, "volume": 388904.4, "quote_volume": 8029.535848, "trades": 60, "taker_buy_quote": 3047.202223}, {"ts": 1775204040000, "open": 0.02062, "high": 0.02073, "low": 0.02062, "close": 0.0207, "volume": 142851.3, "quote_volume": 2955.426607, "trades": 22, "taker_buy_quote": 1800.854496}, {"ts": 1775204100000, "open": 0.0207, "high": 0.0207, "low": 0.02059, "close": 0.02059, "volume": 161754.1, "quote_volume": 3338.49388, "trades": 16, "taker_buy_quote": 102.54573}, {"ts": 1775204160000, "open": 0.02061, "high": 0.02061, "low": 0.02059, "close": 0.02059, "volume": 20327.7, "quote_volume": 418.753897, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775204220000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 2419.9, "quote_volume": 49.777343, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775204280000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 25003.9, "quote_volume": 514.330223, "trades": 1, "taker_buy_quote": 514.330223}, {"ts": 1775204340000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204400000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 286.1, "quote_volume": 5.873633, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775204460000, "open": 0.02053, "high": 0.02056, "low": 0.02053, "close": 0.02056, "volume": 25538.0, "quote_volume": 524.72039, "trades": 5, "taker_buy_quote": 418.32239}, {"ts": 1775204520000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 11560.7, "quote_volume": 237.225564, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775204580000, "open": 0.02054, "high": 0.02056, "low": 0.02054, "close": 0.02056, "volume": 59476.9, "quote_volume": 1222.405026, "trades": 12, "taker_buy_quote": 1158.015711}, {"ts": 1775204640000, "open": 0.02055, "high": 0.02057, "low": 0.02055, "close": 0.02056, "volume": 12229.3, "quote_volume": 251.439442, "trades": 5, "taker_buy_quote": 241.536397}, {"ts": 1775204700000, "open": 0.02058, "high": 0.0206, "low": 0.02057, "close": 0.0206, "volume": 35298.7, "quote_volume": 726.645748, "trades": 6, "taker_buy_quote": 720.75781}, {"ts": 1775204760000, "open": 0.02062, "high": 0.02075, "low": 0.02061, "close": 0.02074, "volume": 219347.7, "quote_volume": 4538.147547, "trades": 49, "taker_buy_quote": 3499.509985}, {"ts": 1775204820000, "open": 0.02077, "high": 0.02086, "low": 0.02077, "close": 0.02079, "volume": 335860.7, "quote_volume": 6987.44363, "trades": 46, "taker_buy_quote": 3770.807626}, {"ts": 1775204880000, "open": 0.02075, "high": 0.02075, "low": 0.02072, "close": 0.02075, "volume": 30587.5, "quote_volume": 634.533491, "trades": 6, "taker_buy_quote": 335.429975}, {"ts": 1775204940000, "open": 0.02077, "high": 0.02077, "low": 0.02068, "close": 0.02068, "volume": 87208.0, "quote_volume": 1806.167209, "trades": 14, "taker_buy_quote": 241.01217}, {"ts": 1775205000000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 25122.2, "quote_volume": 520.02954, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775205060000, "open": 0.02074, "high": 0.02074, "low": 0.02072, "close": 0.02072, "volume": 101744.3, "quote_volume": 2109.328409, "trades": 16, "taker_buy_quote": 923.371762}, {"ts": 1775205120000, "open": 0.02078, "high": 0.0208, "low": 0.02076, "close": 0.02076, "volume": 47440.1, "quote_volume": 985.990371, "trades": 8, "taker_buy_quote": 588.118477}, {"ts": 1775205180000, "open": 0.02075, "high": 0.02076, "low": 0.02073, "close": 0.02073, "volume": 11188.1, "quote_volume": 232.062359, "trades": 5, "taker_buy_quote": 13.84692}, {"ts": 1775205240000, "open": 0.02074, "high": 0.02075, "low": 0.02071, "close": 0.02072, "volume": 85671.6, "quote_volume": 1775.651678, "trades": 16, "taker_buy_quote": 505.768058}, {"ts": 1775205300000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 6148.6, "quote_volume": 127.27602, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775205360000, "open": 0.02073, "high": 0.02075, "low": 0.02073, "close": 0.02075, "volume": 5900.2, "quote_volume": 122.361046, "trades": 3, "taker_buy_quote": 122.361046}, {"ts": 1775205420000, "open": 0.02075, "high": 0.02075, "low": 0.02074, "close": 0.02074, "volume": 33423.7, "quote_volume": 693.364835, "trades": 5, "taker_buy_quote": 8.787538}, {"ts": 1775205480000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 665.6, "quote_volume": 13.8112, "trades": 1, "taker_buy_quote": 13.8112}, {"ts": 1775205540000, "open": 0.02076, "high": 0.02076, "low": 0.0207, "close": 0.0207, "volume": 62652.5, "quote_volume": 1296.984708, "trades": 7, "taker_buy_quote": 127.6155}, {"ts": 1775205600000, "open": 0.02075, "high": 0.0208, "low": 0.02075, "close": 0.0208, "volume": 26391.3, "quote_volume": 548.704799, "trades": 6, "taker_buy_quote": 487.062774}, {"ts": 1775205660000, "open": 0.02079, "high": 0.02086, "low": 0.02072, "close": 0.02081, "volume": 510422.1, "quote_volume": 10617.401639, "trades": 70, "taker_buy_quote": 4757.068809}, {"ts": 1775205720000, "open": 0.02081, "high": 0.02084, "low": 0.02081, "close": 0.02083, "volume": 15403.4, "quote_volume": 320.908536, "trades": 9, "taker_buy_quote": 163.17231}, {"ts": 1775205780000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 2399.9, "quote_volume": 49.941919, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775205840000, "open": 0.0208, "high": 0.0208, "low": 0.02071, "close": 0.02071, "volume": 95194.1, "quote_volume": 1975.250596, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775205900000, "open": 0.02071, "high": 0.02077, "low": 0.02071, "close": 0.02077, "volume": 30538.4, "quote_volume": 632.571656, "trades": 5, "taker_buy_quote": 42.021864}, {"ts": 1775205960000, "open": 0.02075, "high": 0.02075, "low": 0.02073, "close": 0.02074, "volume": 34234.3, "quote_volume": 710.071072, "trades": 6, "taker_buy_quote": 60.206146}, {"ts": 1775206020000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 9823.8, "quote_volume": 203.84385, "trades": 2, "taker_buy_quote": 203.84385}, {"ts": 1775206080000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 5175.0, "quote_volume": 107.3295, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775206140000, "open": 0.02077, "high": 0.02083, "low": 0.02077, "close": 0.02083, "volume": 73590.1, "quote_volume": 1531.663929, "trades": 11, "taker_buy_quote": 1031.486329}, {"ts": 1775206200000, "open": 0.02083, "high": 0.02083, "low": 0.02081, "close": 0.02083, "volume": 24447.1, "quote_volume": 508.971003, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775206260000, "open": 0.02078, "high": 0.02081, "low": 0.02078, "close": 0.02081, "volume": 5461.1, "quote_volume": 113.636908, "trades": 2, "taker_buy_quote": 107.69175}, {"ts": 1775206320000, "open": 0.0208, "high": 0.02084, "low": 0.0208, "close": 0.02084, "volume": 17116.2, "quote_volume": 356.34871, "trades": 4, "taker_buy_quote": 339.42999}, {"ts": 1775206380000, "open": 0.02079, "high": 0.02081, "low": 0.02079, "close": 0.02081, "volume": 73151.0, "quote_volume": 1522.178408, "trades": 7, "taker_buy_quote": 389.579848}, {"ts": 1775206440000, "open": 0.02081, "high": 0.02081, "low": 0.02074, "close": 0.02074, "volume": 112266.6, "quote_volume": 2333.385399, "trades": 16, "taker_buy_quote": 74.983506}, {"ts": 1775206500000, "open": 0.02071, "high": 0.02072, "low": 0.02071, "close": 0.02072, "volume": 13573.9, "quote_volume": 281.134791, "trades": 4, "taker_buy_quote": 281.134791}, {"ts": 1775206560000, "open": 0.02072, "high": 0.02073, "low": 0.0207, "close": 0.02073, "volume": 53470.0, "quote_volume": 1107.497124, "trades": 9, "taker_buy_quote": 107.27775}, {"ts": 1775206620000, "open": 0.02077, "high": 0.02078, "low": 0.02073, "close": 0.02073, "volume": 148871.0, "quote_volume": 3090.115527, "trades": 13, "taker_buy_quote": 34.203711}, {"ts": 1775206680000, "open": 0.02075, "high": 0.02095, "low": 0.02075, "close": 0.02087, "volume": 589769.6, "quote_volume": 12310.694843, "trades": 96, "taker_buy_quote": 9055.006127}, {"ts": 1775206740000, "open": 0.02086, "high": 0.02089, "low": 0.02084, "close": 0.02084, "volume": 80282.0, "quote_volume": 1675.816017, "trades": 17, "taker_buy_quote": 260.388216}, {"ts": 1775206800000, "open": 0.02084, "high": 0.02085, "low": 0.02084, "close": 0.02084, "volume": 9832.1, "quote_volume": 204.972906, "trades": 3, "taker_buy_quote": 54.973836}, {"ts": 1775206860000, "open": 0.02083, "high": 0.02084, "low": 0.02076, "close": 0.02078, "volume": 109294.7, "quote_volume": 2272.424921, "trades": 14, "taker_buy_quote": 795.705768}, {"ts": 1775206920000, "open": 0.02081, "high": 0.02081, "low": 0.02079, "close": 0.02079, "volume": 36784.2, "quote_volume": 765.201858, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775206980000, "open": 0.02076, "high": 0.02076, "low": 0.02069, "close": 0.0207, "volume": 50179.5, "quote_volume": 1039.700866, "trades": 11, "taker_buy_quote": 926.707846}, {"ts": 1775207040000, "open": 0.02074, "high": 0.02074, "low": 0.02071, "close": 0.02071, "volume": 14712.5, "quote_volume": 304.834047, "trades": 4, "taker_buy_quote": 26.209138}, {"ts": 1775207100000, "open": 0.02073, "high": 0.02073, "low": 0.02071, "close": 0.02071, "volume": 6527.8, "quote_volume": 135.286684, "trades": 4, "taker_buy_quote": 135.286684}, {"ts": 1775207160000, "open": 0.02069, "high": 0.02075, "low": 0.02068, "close": 0.02075, "volume": 92113.6, "quote_volume": 1907.487668, "trades": 16, "taker_buy_quote": 1715.765968}, {"ts": 1775207220000, "open": 0.02075, "high": 0.02079, "low": 0.02075, "close": 0.02079, "volume": 18045.0, "quote_volume": 374.944486, "trades": 5, "taker_buy_quote": 143.711784}, {"ts": 1775207280000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 10381.0, "quote_volume": 215.82099, "trades": 2, "taker_buy_quote": 107.58825}, {"ts": 1775207340000, "open": 0.02085, "high": 0.02086, "low": 0.02084, "close": 0.02085, "volume": 33543.7, "quote_volume": 699.383421, "trades": 7, "taker_buy_quote": 500.447503}, {"ts": 1775207400000, "open": 0.02086, "high": 0.02086, "low": 0.02078, "close": 0.02078, "volume": 160015.0, "quote_volume": 3330.251614, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775207460000, "open": 0.02083, "high": 0.02085, "low": 0.02081, "close": 0.02081, "volume": 26680.7, "quote_volume": 555.844467, "trades": 9, "taker_buy_quote": 386.201897}, {"ts": 1775207520000, "open": 0.02081, "high": 0.02083, "low": 0.02081, "close": 0.02082, "volume": 24450.5, "quote_volume": 508.902404, "trades": 4, "taker_buy_quote": 499.522994}, {"ts": 1775207580000, "open": 0.02086, "high": 0.02091, "low": 0.02084, "close": 0.02091, "volume": 60279.7, "quote_volume": 1257.989867, "trades": 14, "taker_buy_quote": 717.527105}, {"ts": 1775207640000, "open": 0.02088, "high": 0.02088, "low": 0.02085, "close": 0.02087, "volume": 79383.1, "quote_volume": 1656.55729, "trades": 12, "taker_buy_quote": 697.138769}, {"ts": 1775207700000, "open": 0.02085, "high": 0.02086, "low": 0.02083, "close": 0.02083, "volume": 15631.3, "quote_volume": 325.782709, "trades": 5, "taker_buy_quote": 19.10776}, {"ts": 1775207760000, "open": 0.02085, "high": 0.02086, "low": 0.02083, "close": 0.02083, "volume": 38365.3, "quote_volume": 799.652336, "trades": 11, "taker_buy_quote": 50.67789}, {"ts": 1775207820000, "open": 0.02082, "high": 0.02084, "low": 0.02075, "close": 0.02075, "volume": 50136.6, "quote_volume": 1042.11908, "trades": 13, "taker_buy_quote": 57.56008}, {"ts": 1775207880000, "open": 0.02075, "high": 0.02075, "low": 0.02067, "close": 0.02067, "volume": 141624.1, "quote_volume": 2932.347986, "trades": 21, "taker_buy_quote": 133.09992}, {"ts": 1775207940000, "open": 0.02066, "high": 0.02066, "low": 0.02059, "close": 0.02062, "volume": 43155.9, "quote_volume": 889.483016, "trades": 11, "taker_buy_quote": 556.69038}, {"ts": 1775208000000, "open": 0.02059, "high": 0.02059, "low": 0.02058, "close": 0.02058, "volume": 35357.7, "quote_volume": 727.830865, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775208060000, "open": 0.02057, "high": 0.02059, "low": 0.02057, "close": 0.02057, "volume": 37913.2, "quote_volume": 780.290586, "trades": 7, "taker_buy_quote": 270.086482}, {"ts": 1775208120000, "open": 0.02056, "high": 0.02057, "low": 0.02055, "close": 0.02055, "volume": 74888.2, "quote_volume": 1539.703718, "trades": 3, "taker_buy_quote": 1490.174108}, {"ts": 1775208180000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208240000, "open": 0.02063, "high": 0.02063, "low": 0.02062, "close": 0.02062, "volume": 5512.8, "quote_volume": 113.725686, "trades": 2, "taker_buy_quote": 106.76025}, {"ts": 1775208300000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 307.3, "quote_volume": 6.336526, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775208360000, "open": 0.02068, "high": 0.0207, "low": 0.02068, "close": 0.0207, "volume": 50379.8, "quote_volume": 1042.820446, "trades": 3, "taker_buy_quote": 1042.820446}, {"ts": 1775208420000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 378.7, "quote_volume": 7.83909, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775208480000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 5175.0, "quote_volume": 107.1225, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775208540000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208600000, "open": 0.02072, "high": 0.02072, "low": 0.02069, "close": 0.02072, "volume": 62151.9, "quote_volume": 1287.09479, "trades": 19, "taker_buy_quote": 473.837179}, {"ts": 1775208660000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 3842.3, "quote_volume": 79.53561, "trades": 1, "taker_buy_quote": 79.53561}, {"ts": 1775208720000, "open": 0.0207, "high": 0.02072, "low": 0.02069, "close": 0.02072, "volume": 134834.9, "quote_volume": 2791.649855, "trades": 16, "taker_buy_quote": 1376.815534}, {"ts": 1775208780000, "open": 0.02073, "high": 0.02075, "low": 0.02073, "close": 0.02075, "volume": 97531.4, "quote_volume": 2022.329141, "trades": 6, "taker_buy_quote": 2022.329141}, {"ts": 1775208840000, "open": 0.02075, "high": 0.02078, "low": 0.02075, "close": 0.02078, "volume": 113132.6, "quote_volume": 2348.774816, "trades": 12, "taker_buy_quote": 2260.098244}, {"ts": 1775208900000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 13752.9, "quote_volume": 284.960088, "trades": 3, "taker_buy_quote": 265.66148}, {"ts": 1775208960000, "open": 0.02073, "high": 0.02073, "low": 0.0207, "close": 0.02071, "volume": 86465.3, "quote_volume": 1790.854082, "trades": 11, "taker_buy_quote": 58.874381}, {"ts": 1775209020000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209080000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209140000, "open": 0.02071, "high": 0.02071, "low": 0.02066, "close": 0.02071, "volume": 283368.3, "quote_volume": 5862.888756, "trades": 28, "taker_buy_quote": 1181.062614}, {"ts": 1775209200000, "open": 0.02071, "high": 0.02072, "low": 0.0207, "close": 0.02072, "volume": 49311.6, "quote_volume": 1021.154471, "trades": 7, "taker_buy_quote": 214.40025}, {"ts": 1775209260000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 5175.0, "quote_volume": 107.226, "trades": 1, "taker_buy_quote": 107.226}, {"ts": 1775209320000, "open": 0.02073, "high": 0.02084, "low": 0.02073, "close": 0.02084, "volume": 168129.7, "quote_volume": 3496.47723, "trades": 17, "taker_buy_quote": 3378.206062}, {"ts": 1775209380000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 286.1, "quote_volume": 5.985212, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775209440000, "open": 0.0209, "high": 0.0209, "low": 0.02087, "close": 0.0209, "volume": 149260.2, "quote_volume": 3118.03905, "trades": 18, "taker_buy_quote": 2065.455619}, {"ts": 1775209500000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209560000, "open": 0.02088, "high": 0.02091, "low": 0.02088, "close": 0.02091, "volume": 129322.2, "quote_volume": 2701.833013, "trades": 12, "taker_buy_quote": 1768.487133}, {"ts": 1775209620000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 54363.6, "quote_volume": 1136.19924, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775209680000, "open": 0.02091, "high": 0.02095, "low": 0.02091, "close": 0.02095, "volume": 8967.6, "quote_volume": 187.552532, "trades": 3, "taker_buy_quote": 187.552532}, {"ts": 1775209740000, "open": 0.02095, "high": 0.02099, "low": 0.02094, "close": 0.02095, "volume": 125783.4, "quote_volume": 2636.922786, "trades": 20, "taker_buy_quote": 1888.693557}, {"ts": 1775209800000, "open": 0.02095, "high": 0.02095, "low": 0.02093, "close": 0.02093, "volume": 54623.8, "quote_volume": 1144.36256, "trades": 3, "taker_buy_quote": 898.614635}, {"ts": 1775209860000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 3883.0, "quote_volume": 81.1547, "trades": 2, "taker_buy_quote": 81.1547}, {"ts": 1775209920000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 4420.1, "quote_volume": 92.468492, "trades": 2, "taker_buy_quote": 92.468492}, {"ts": 1775209980000, "open": 0.02086, "high": 0.02092, "low": 0.02085, "close": 0.02092, "volume": 153501.2, "quote_volume": 3203.58265, "trades": 19, "taker_buy_quote": 1511.51752}, {"ts": 1775210040000, "open": 0.02093, "high": 0.02093, "low": 0.02082, "close": 0.02083, "volume": 163068.2, "quote_volume": 3404.243795, "trades": 28, "taker_buy_quote": 55.287482}, {"ts": 1775210100000, "open": 0.02083, "high": 0.02084, "low": 0.02083, "close": 0.02084, "volume": 1751.7, "quote_volume": 36.497838, "trades": 2, "taker_buy_quote": 20.687868}, {"ts": 1775210160000, "open": 0.02084, "high": 0.02085, "low": 0.02084, "close": 0.02085, "volume": 50339.4, "quote_volume": 1049.52474, "trades": 5, "taker_buy_quote": 453.804795}, {"ts": 1775210220000, "open": 0.02085, "high": 0.02087, "low": 0.02085, "close": 0.02085, "volume": 124758.0, "quote_volume": 2601.355624, "trades": 11, "taker_buy_quote": 146.269848}, {"ts": 1775210280000, "open": 0.02085, "high": 0.02087, "low": 0.02084, "close": 0.02085, "volume": 178006.7, "quote_volume": 3711.357344, "trades": 10, "taker_buy_quote": 875.070463}, {"ts": 1775210340000, "open": 0.02085, "high": 0.02086, "low": 0.02083, "close": 0.02083, "volume": 93635.7, "quote_volume": 1951.906042, "trades": 9, "taker_buy_quote": 65.779924}, {"ts": 1775210400000, "open": 0.02082, "high": 0.02083, "low": 0.02077, "close": 0.02077, "volume": 49953.9, "quote_volume": 1040.109773, "trades": 12, "taker_buy_quote": 806.263325}, {"ts": 1775210460000, "open": 0.02074, "high": 0.02077, "low": 0.02072, "close": 0.02077, "volume": 93008.1, "quote_volume": 1928.899494, "trades": 13, "taker_buy_quote": 1909.331526}, {"ts": 1775210520000, "open": 0.02079, "high": 0.02079, "low": 0.02071, "close": 0.02075, "volume": 54429.6, "quote_volume": 1128.362926, "trades": 13, "taker_buy_quote": 371.761425}, {"ts": 1775210580000, "open": 0.02076, "high": 0.02083, "low": 0.02076, "close": 0.02079, "volume": 195515.9, "quote_volume": 4065.038375, "trades": 25, "taker_buy_quote": 2563.940924}, {"ts": 1775210640000, "open": 0.02083, "high": 0.02087, "low": 0.02083, "close": 0.02087, "volume": 46898.1, "quote_volume": 977.382783, "trades": 5, "taker_buy_quote": 977.382783}, {"ts": 1775210700000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 5175.0, "quote_volume": 108.00225, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775210760000, "open": 0.02082, "high": 0.02083, "low": 0.02082, "close": 0.02083, "volume": 8602.7, "quote_volume": 179.159964, "trades": 2, "taker_buy_quote": 107.79525}, {"ts": 1775210820000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 18840.3, "quote_volume": 392.443449, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775210880000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 34184.8, "quote_volume": 711.727536, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775210940000, "open": 0.02084, "high": 0.02084, "low": 0.02073, "close": 0.02075, "volume": 447327.3, "quote_volume": 9296.450231, "trades": 48, "taker_buy_quote": 1880.971978}, {"ts": 1775211000000, "open": 0.02075, "high": 0.02076, "low": 0.02075, "close": 0.02076, "volume": 1941.8, "quote_volume": 40.301485, "trades": 2, "taker_buy_quote": 18.96426}, {"ts": 1775211060000, "open": 0.02074, "high": 0.02074, "low": 0.02071, "close": 0.02072, "volume": 138116.4, "quote_volume": 2863.511246, "trades": 16, "taker_buy_quote": 1104.723103}, {"ts": 1775211120000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 1375.3, "quote_volume": 28.46871, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775211180000, "open": 0.02072, "high": 0.02072, "low": 0.02069, "close": 0.02072, "volume": 78730.7, "quote_volume": 1630.109867, "trades": 11, "taker_buy_quote": 982.352112}, {"ts": 1775211240000, "open": 0.02072, "high": 0.02074, "low": 0.02072, "close": 0.02074, "volume": 3385.1, "quote_volume": 70.206534, "trades": 2, "taker_buy_quote": 70.206534}, {"ts": 1775211300000, "open": 0.02078, "high": 0.02083, "low": 0.02078, "close": 0.02079, "volume": 115439.6, "quote_volume": 2401.740405, "trades": 17, "taker_buy_quote": 2108.337372}, {"ts": 1775211360000, "open": 0.0208, "high": 0.0208, "low": 0.02072, "close": 0.02072, "volume": 179907.4, "quote_volume": 3734.630529, "trades": 16, "taker_buy_quote": 80.4336}, {"ts": 1775211420000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 2264.0, "quote_volume": 46.95536, "trades": 3, "taker_buy_quote": 46.95536}, {"ts": 1775211480000, "open": 0.02078, "high": 0.02078, "low": 0.02077, "close": 0.02077, "volume": 10500.0, "quote_volume": 218.13675, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775211540000, "open": 0.02075, "high": 0.02075, "low": 0.02072, "close": 0.02074, "volume": 16657.3, "quote_volume": 345.478242, "trades": 4, "taker_buy_quote": 330.808482}, {"ts": 1775211600000, "open": 0.02074, "high": 0.02076, "low": 0.02074, "close": 0.02076, "volume": 22061.7, "quote_volume": 457.85588, "trades": 5, "taker_buy_quote": 357.45354}, {"ts": 1775211660000, "open": 0.02078, "high": 0.02078, "low": 0.02077, "close": 0.02078, "volume": 39938.7, "quote_volume": 829.741792, "trades": 9, "taker_buy_quote": 107.5365}, {"ts": 1775211720000, "open": 0.02079, "high": 0.0208, "low": 0.02074, "close": 0.02074, "volume": 76732.6, "quote_volume": 1595.083818, "trades": 12, "taker_buy_quote": 1404.97841}, {"ts": 1775211780000, "open": 0.02071, "high": 0.02071, "low": 0.0207, "close": 0.0207, "volume": 9296.5, "quote_volume": 192.5093, "trades": 4, "taker_buy_quote": 41.42}, {"ts": 1775211840000, "open": 0.0207, "high": 0.0207, "low": 0.02068, "close": 0.02068, "volume": 14724.8, "quote_volume": 304.554864, "trades": 7, "taker_buy_quote": 47.61}, {"ts": 1775211900000, "open": 0.02069, "high": 0.02069, "low": 0.02066, "close": 0.02066, "volume": 92727.2, "quote_volume": 1916.35144, "trades": 9, "taker_buy_quote": 200.881198}, {"ts": 1775211960000, "open": 0.02069, "high": 0.02069, "low": 0.02065, "close": 0.02068, "volume": 38573.7, "quote_volume": 797.084078, "trades": 16, "taker_buy_quote": 383.453978}, {"ts": 1775212020000, "open": 0.02069, "high": 0.02069, "low": 0.02065, "close": 0.02065, "volume": 57358.2, "quote_volume": 1184.980068, "trades": 20, "taker_buy_quote": 336.893753}, {"ts": 1775212080000, "open": 0.02065, "high": 0.02066, "low": 0.02064, "close": 0.02066, "volume": 41126.7, "quote_volume": 849.345426, "trades": 12, "taker_buy_quote": 88.69338}, {"ts": 1775212140000, "open": 0.02062, "high": 0.02062, "low": 0.0206, "close": 0.02061, "volume": 29783.6, "quote_volume": 613.800877, "trades": 8, "taker_buy_quote": 465.955877}, {"ts": 1775212200000, "open": 0.02063, "high": 0.02063, "low": 0.02062, "close": 0.02062, "volume": 21689.4, "quote_volume": 447.343875, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775212260000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212320000, "open": 0.02059, "high": 0.02067, "low": 0.02059, "close": 0.02067, "volume": 5417.8, "quote_volume": 111.78879, "trades": 5, "taker_buy_quote": 40.380912}, {"ts": 1775212380000, "open": 0.02066, "high": 0.02067, "low": 0.02066, "close": 0.02067, "volume": 18107.7, "quote_volume": 374.188219, "trades": 4, "taker_buy_quote": 261.361893}, {"ts": 1775212440000, "open": 0.02068, "high": 0.02068, "low": 0.02066, "close": 0.02066, "volume": 32376.9, "quote_volume": 669.53538, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775212500000, "open": 0.02062, "high": 0.02065, "low": 0.02062, "close": 0.02065, "volume": 4000.0, "quote_volume": 82.54, "trades": 2, "taker_buy_quote": 41.3}, {"ts": 1775212560000, "open": 0.02062, "high": 0.02062, "low": 0.02061, "close": 0.02061, "volume": 10636.1, "quote_volume": 219.261771, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775212620000, "open": 0.02062, "high": 0.02063, "low": 0.02062, "close": 0.02063, "volume": 21050.7, "quote_volume": 434.117184, "trades": 3, "taker_buy_quote": 434.117184}, {"ts": 1775212680000, "open": 0.02061, "high": 0.02062, "low": 0.02058, "close": 0.02058, "volume": 74086.0, "quote_volume": 1526.674283, "trades": 12, "taker_buy_quote": 53.592}, {"ts": 1775212740000, "open": 0.02056, "high": 0.02057, "low": 0.02056, "close": 0.02056, "volume": 18452.3, "quote_volume": 379.431038, "trades": 10, "taker_buy_quote": 89.11732}, {"ts": 1775212800000, "open": 0.02055, "high": 0.02055, "low": 0.02053, "close": 0.02054, "volume": 80074.3, "quote_volume": 1644.935278, "trades": 11, "taker_buy_quote": 686.711766}, {"ts": 1775212860000, "open": 0.02056, "high": 0.02066, "low": 0.02056, "close": 0.02065, "volume": 192160.2, "quote_volume": 3960.885058, "trades": 37, "taker_buy_quote": 3785.648066}, {"ts": 1775212920000, "open": 0.02066, "high": 0.02067, "low": 0.02062, "close": 0.02063, "volume": 34447.4, "quote_volume": 711.319247, "trades": 11, "taker_buy_quote": 523.653047}, {"ts": 1775212980000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213040000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 2000.0, "quote_volume": 41.16, "trades": 1, "taker_buy_quote": 41.16}, {"ts": 1775213100000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 1846.2, "quote_volume": 37.994796, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775213160000, "open": 0.02059, "high": 0.0206, "low": 0.02059, "close": 0.0206, "volume": 29798.3, "quote_volume": 613.781148, "trades": 2, "taker_buy_quote": 482.35106}, {"ts": 1775213220000, "open": 0.0206, "high": 0.0206, "low": 0.02058, "close": 0.0206, "volume": 33981.0, "quote_volume": 699.881353, "trades": 9, "taker_buy_quote": 12.36}, {"ts": 1775213280000, "open": 0.02061, "high": 0.02064, "low": 0.02061, "close": 0.02061, "volume": 13982.7, "quote_volume": 288.293069, "trades": 8, "taker_buy_quote": 100.777064}, {"ts": 1775213340000, "open": 0.0206, "high": 0.02062, "low": 0.02057, "close": 0.02059, "volume": 189737.1, "quote_volume": 3905.922123, "trades": 20, "taker_buy_quote": 474.556583}, {"ts": 1775213400000, "open": 0.02061, "high": 0.02061, "low": 0.02059, "close": 0.02061, "volume": 5598.5, "quote_volume": 115.326723, "trades": 9, "taker_buy_quote": 37.718544}, {"ts": 1775213460000, "open": 0.0206, "high": 0.02061, "low": 0.0206, "close": 0.02061, "volume": 9863.1, "quote_volume": 203.19248, "trades": 4, "taker_buy_quote": 26.00982}, {"ts": 1775213520000, "open": 0.0206, "high": 0.02061, "low": 0.0206, "close": 0.02061, "volume": 2450.0, "quote_volume": 50.481303, "trades": 3, "taker_buy_quote": 50.481303}, {"ts": 1775213580000, "open": 0.02061, "high": 0.02061, "low": 0.0206, "close": 0.0206, "volume": 19011.3, "quote_volume": 391.68453, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775213640000, "open": 0.02062, "high": 0.02063, "low": 0.02062, "close": 0.02063, "volume": 5475.0, "quote_volume": 112.8975, "trades": 2, "taker_buy_quote": 112.8975}, {"ts": 1775213700000, "open": 0.02062, "high": 0.02063, "low": 0.0206, "close": 0.02063, "volume": 46059.8, "quote_volume": 949.384295, "trades": 12, "taker_buy_quote": 187.457808}, {"ts": 1775213760000, "open": 0.02062, "high": 0.02062, "low": 0.02059, "close": 0.02059, "volume": 60030.9, "quote_volume": 1237.566304, "trades": 5, "taker_buy_quote": 439.201344}, {"ts": 1775213820000, "open": 0.02058, "high": 0.02059, "low": 0.02043, "close": 0.02045, "volume": 517521.0, "quote_volume": 10608.661748, "trades": 73, "taker_buy_quote": 3600.67395}, {"ts": 1775213880000, "open": 0.02043, "high": 0.02043, "low": 0.02036, "close": 0.02038, "volume": 83680.8, "quote_volume": 1706.146987, "trades": 18, "taker_buy_quote": 932.086101}, {"ts": 1775213940000, "open": 0.02038, "high": 0.02042, "low": 0.02037, "close": 0.02039, "volume": 664780.6, "quote_volume": 13548.471981, "trades": 14, "taker_buy_quote": 13422.303699}, {"ts": 1775214000000, "open": 0.0204, "high": 0.0204, "low": 0.02033, "close": 0.02034, "volume": 148384.0, "quote_volume": 3019.815691, "trades": 20, "taker_buy_quote": 65.95314}, {"ts": 1775214060000, "open": 0.02033, "high": 0.02034, "low": 0.0203, "close": 0.02033, "volume": 57205.4, "quote_volume": 1162.374672, "trades": 17, "taker_buy_quote": 311.536241}, {"ts": 1775214120000, "open": 0.02034, "high": 0.02035, "low": 0.02033, "close": 0.02033, "volume": 123981.1, "quote_volume": 2521.331034, "trades": 23, "taker_buy_quote": 921.138489}, {"ts": 1775214180000, "open": 0.02033, "high": 0.02033, "low": 0.02022, "close": 0.02026, "volume": 391724.3, "quote_volume": 7942.760208, "trades": 60, "taker_buy_quote": 709.1358}, {"ts": 1775214240000, "open": 0.02025, "high": 0.02028, "low": 0.02025, "close": 0.02028, "volume": 58803.5, "quote_volume": 1192.063494, "trades": 15, "taker_buy_quote": 855.358242}, {"ts": 1775214300000, "open": 0.02029, "high": 0.02029, "low": 0.02028, "close": 0.02028, "volume": 91941.5, "quote_volume": 1864.883977, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775214360000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 1792.2, "quote_volume": 36.38166, "trades": 1, "taker_buy_quote": 36.38166}, {"ts": 1775214420000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 7170.8, "quote_volume": 145.495532, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775214480000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214540000, "open": 0.02029, "high": 0.0203, "low": 0.02028, "close": 0.0203, "volume": 81134.9, "quote_volume": 1646.523393, "trades": 6, "taker_buy_quote": 700.35}, {"ts": 1775214600000, "open": 0.0203, "high": 0.02032, "low": 0.0203, "close": 0.0203, "volume": 52661.4, "quote_volume": 1069.277885, "trades": 9, "taker_buy_quote": 406.180415}, {"ts": 1775214660000, "open": 0.0203, "high": 0.0203, "low": 0.02029, "close": 0.02029, "volume": 77286.6, "quote_volume": 1568.176644, "trades": 10, "taker_buy_quote": 45.89598}, {"ts": 1775214720000, "open": 0.0203, "high": 0.0203, "low": 0.02028, "close": 0.02028, "volume": 27780.0, "quote_volume": 563.615032, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775214780000, "open": 0.02028, "high": 0.02029, "low": 0.02028, "close": 0.02029, "volume": 26839.6, "quote_volume": 544.471984, "trades": 8, "taker_buy_quote": 439.471234}, {"ts": 1775214840000, "open": 0.02029, "high": 0.02032, "low": 0.02028, "close": 0.02031, "volume": 142013.1, "quote_volume": 2882.143812, "trades": 51, "taker_buy_quote": 1494.839125}, {"ts": 1775214900000, "open": 0.02031, "high": 0.02034, "low": 0.02031, "close": 0.02032, "volume": 75739.6, "quote_volume": 1539.398059, "trades": 17, "taker_buy_quote": 849.319945}, {"ts": 1775214960000, "open": 0.02033, "high": 0.02034, "low": 0.02032, "close": 0.02032, "volume": 85602.5, "quote_volume": 1739.797247, "trades": 22, "taker_buy_quote": 251.776885}, {"ts": 1775215020000, "open": 0.02027, "high": 0.02033, "low": 0.02027, "close": 0.02028, "volume": 70697.4, "quote_volume": 1434.775608, "trades": 19, "taker_buy_quote": 837.908715}, {"ts": 1775215080000, "open": 0.02028, "high": 0.02031, "low": 0.02028, "close": 0.02031, "volume": 52992.6, "quote_volume": 1075.481625, "trades": 21, "taker_buy_quote": 818.111151}, {"ts": 1775215140000, "open": 0.0203, "high": 0.02031, "low": 0.0203, "close": 0.02031, "volume": 8100.4, "quote_volume": 164.458541, "trades": 3, "taker_buy_quote": 59.406041}, {"ts": 1775215200000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215260000, "open": 0.02032, "high": 0.02033, "low": 0.02032, "close": 0.02032, "volume": 21152.2, "quote_volume": 429.852476, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775215320000, "open": 0.02031, "high": 0.02031, "low": 0.02029, "close": 0.0203, "volume": 191329.8, "quote_volume": 3884.028937, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775215380000, "open": 0.02035, "high": 0.02035, "low": 0.02034, "close": 0.02034, "volume": 12267.3, "quote_volume": 249.568632, "trades": 3, "taker_buy_quote": 144.257382}, {"ts": 1775215440000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 4152.4, "quote_volume": 84.459816, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775215500000, "open": 0.02038, "high": 0.02038, "low": 0.02036, "close": 0.02036, "volume": 46206.0, "quote_volume": 940.85766, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775215560000, "open": 0.02038, "high": 0.02044, "low": 0.02038, "close": 0.02043, "volume": 154184.0, "quote_volume": 3148.133539, "trades": 34, "taker_buy_quote": 2787.098209}, {"ts": 1775215620000, "open": 0.02043, "high": 0.02043, "low": 0.02041, "close": 0.02041, "volume": 2423.1, "quote_volume": 49.495471, "trades": 2, "taker_buy_quote": 40.86}, {"ts": 1775215680000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 286.1, "quote_volume": 5.845023, "trades": 1, "taker_buy_quote": 5.845023}, {"ts": 1775215740000, "open": 0.02043, "high": 0.02044, "low": 0.02038, "close": 0.02038, "volume": 50345.9, "quote_volume": 1027.785425, "trades": 15, "taker_buy_quote": 62.772497}, {"ts": 1775215800000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215860000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215920000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215980000, "open": 0.02039, "high": 0.02039, "low": 0.02036, "close": 0.02036, "volume": 29337.4, "quote_volume": 597.682622, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775216040000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 2241.1, "quote_volume": 45.651207, "trades": 2, "taker_buy_quote": 45.651207}, {"ts": 1775216100000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216160000, "open": 0.02042, "high": 0.02044, "low": 0.02042, "close": 0.02044, "volume": 26174.9, "quote_volume": 534.96133, "trades": 3, "taker_buy_quote": 19.910604}, {"ts": 1775216220000, "open": 0.02041, "high": 0.02041, "low": 0.02039, "close": 0.02039, "volume": 6343.5, "quote_volume": 129.441811, "trades": 2, "taker_buy_quote": 99.851843}, {"ts": 1775216280000, "open": 0.0204, "high": 0.02043, "low": 0.0204, "close": 0.02043, "volume": 10648.5, "quote_volume": 217.48815, "trades": 3, "taker_buy_quote": 211.39875}, {"ts": 1775216340000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216400000, "open": 0.02045, "high": 0.02045, "low": 0.0204, "close": 0.02041, "volume": 18164.4, "quote_volume": 370.863952, "trades": 6, "taker_buy_quote": 176.27052}, {"ts": 1775216460000, "open": 0.02044, "high": 0.02044, "low": 0.02043, "close": 0.02043, "volume": 2231.6, "quote_volume": 45.607406, "trades": 4, "taker_buy_quote": 32.331992}, {"ts": 1775216520000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 4363.0, "quote_volume": 89.13609, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775216580000, "open": 0.02044, "high": 0.02045, "low": 0.02044, "close": 0.02045, "volume": 6308.7, "quote_volume": 128.96289, "trades": 2, "taker_buy_quote": 128.96289}, {"ts": 1775216640000, "open": 0.02046, "high": 0.02047, "low": 0.02046, "close": 0.02047, "volume": 29401.8, "quote_volume": 601.804405, "trades": 2, "taker_buy_quote": 103.202286}, {"ts": 1775216700000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216760000, "open": 0.02051, "high": 0.02053, "low": 0.02051, "close": 0.02053, "volume": 26598.6, "quote_volume": 546.056722, "trades": 3, "taker_buy_quote": 45.993141}, {"ts": 1775216820000, "open": 0.02056, "high": 0.02057, "low": 0.02054, "close": 0.02057, "volume": 39929.2, "quote_volume": 821.109699, "trades": 10, "taker_buy_quote": 612.733125}, {"ts": 1775216880000, "open": 0.02057, "high": 0.02057, "low": 0.02055, "close": 0.02055, "volume": 16528.5, "quote_volume": 339.774288, "trades": 7, "taker_buy_quote": 141.652743}, {"ts": 1775216940000, "open": 0.02059, "high": 0.02059, "low": 0.02054, "close": 0.02054, "volume": 15991.6, "quote_volume": 328.723565, "trades": 6, "taker_buy_quote": 54.993831}, {"ts": 1775217000000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 1468.7, "quote_volume": 30.196472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775217060000, "open": 0.02058, "high": 0.02058, "low": 0.02057, "close": 0.02057, "volume": 12662.0, "quote_volume": 260.56396, "trades": 4, "taker_buy_quote": 219.42396}, {"ts": 1775217120000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 4863.8, "quote_volume": 99.999728, "trades": 1, "taker_buy_quote": 99.999728}, {"ts": 1775217180000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775217240000, "open": 0.02057, "high": 0.02062, "low": 0.02057, "close": 0.02062, "volume": 130365.2, "quote_volume": 2684.786489, "trades": 24, "taker_buy_quote": 2068.228489}, {"ts": 1775217300000, "open": 0.02061, "high": 0.02062, "low": 0.0206, "close": 0.02061, "volume": 119278.9, "quote_volume": 2458.075007, "trades": 31, "taker_buy_quote": 2458.075007}, {"ts": 1775217360000, "open": 0.0206, "high": 0.02063, "low": 0.0206, "close": 0.02062, "volume": 118533.0, "quote_volume": 2443.145903, "trades": 25, "taker_buy_quote": 2443.145903}, {"ts": 1775217420000, "open": 0.02062, "high": 0.02064, "low": 0.02058, "close": 0.02059, "volume": 79258.2, "quote_volume": 1634.389183, "trades": 23, "taker_buy_quote": 1223.186294}, {"ts": 1775217480000, "open": 0.02058, "high": 0.02059, "low": 0.02058, "close": 0.02058, "volume": 58176.2, "quote_volume": 1197.614165, "trades": 14, "taker_buy_quote": 851.769323}, {"ts": 1775217540000, "open": 0.02057, "high": 0.02058, "low": 0.02056, "close": 0.02056, "volume": 18510.0, "quote_volume": 380.832988, "trades": 7, "taker_buy_quote": 257.801598}, {"ts": 1775217600000, "open": 0.02055, "high": 0.0206, "low": 0.02054, "close": 0.02059, "volume": 35022.5, "quote_volume": 720.400176, "trades": 11, "taker_buy_quote": 222.936786}, {"ts": 1775217660000, "open": 0.02057, "high": 0.02057, "low": 0.02051, "close": 0.02052, "volume": 54947.1, "quote_volume": 1127.739001, "trades": 16, "taker_buy_quote": 264.11008}, {"ts": 1775217720000, "open": 0.02054, "high": 0.02054, "low": 0.02047, "close": 0.02047, "volume": 558.1, "quote_volume": 11.444334, "trades": 2, "taker_buy_quote": 5.876494}, {"ts": 1775217780000, "open": 0.02047, "high": 0.02047, "low": 0.02035, "close": 0.02036, "volume": 319777.0, "quote_volume": 6531.164874, "trades": 55, "taker_buy_quote": 3175.186295}, {"ts": 1775217840000, "open": 0.02037, "high": 0.02037, "low": 0.02027, "close": 0.02029, "volume": 130062.5, "quote_volume": 2639.448688, "trades": 19, "taker_buy_quote": 2352.894218}, {"ts": 1775217900000, "open": 0.02028, "high": 0.02028, "low": 0.0202, "close": 0.02022, "volume": 106354.9, "quote_volume": 2151.231786, "trades": 25, "taker_buy_quote": 708.90699}, {"ts": 1775217960000, "open": 0.02023, "high": 0.02024, "low": 0.0202, "close": 0.02023, "volume": 74633.2, "quote_volume": 1508.788471, "trades": 18, "taker_buy_quote": 831.293924}, {"ts": 1775218020000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 3295.8, "quote_volume": 66.542202, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775218080000, "open": 0.02021, "high": 0.02023, "low": 0.0202, "close": 0.02023, "volume": 48047.2, "quote_volume": 970.970387, "trades": 10, "taker_buy_quote": 594.059703}, {"ts": 1775218140000, "open": 0.02023, "high": 0.02023, "low": 0.02016, "close": 0.02018, "volume": 91648.3, "quote_volume": 1850.425845, "trades": 15, "taker_buy_quote": 65.576088}, {"ts": 1775218200000, "open": 0.02018, "high": 0.02032, "low": 0.02018, "close": 0.02029, "volume": 158022.4, "quote_volume": 3197.899456, "trades": 34, "taker_buy_quote": 2489.424467}, {"ts": 1775218260000, "open": 0.02029, "high": 0.02029, "low": 0.02024, "close": 0.02026, "volume": 165658.7, "quote_volume": 3354.264118, "trades": 11, "taker_buy_quote": 2789.719194}, {"ts": 1775218320000, "open": 0.02024, "high": 0.02027, "low": 0.02024, "close": 0.02027, "volume": 15229.6, "quote_volume": 308.449361, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775218380000, "open": 0.02025, "high": 0.02025, "low": 0.02022, "close": 0.02022, "volume": 37374.3, "quote_volume": 756.77597, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775218440000, "open": 0.02018, "high": 0.02019, "low": 0.02018, "close": 0.02019, "volume": 31787.0, "quote_volume": 641.76059, "trades": 5, "taker_buy_quote": 641.76059}, {"ts": 1775218500000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 44940.8, "quote_volume": 907.80416, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775218560000, "open": 0.02022, "high": 0.02025, "low": 0.02016, "close": 0.02017, "volume": 38053.4, "quote_volume": 769.154612, "trades": 13, "taker_buy_quote": 511.661642}, {"ts": 1775218620000, "open": 0.02015, "high": 0.02015, "low": 0.02014, "close": 0.02014, "volume": 12710.2, "quote_volume": 256.035178, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775218680000, "open": 0.02016, "high": 0.02016, "low": 0.02014, "close": 0.02014, "volume": 4144.5, "quote_volume": 83.498834, "trades": 5, "taker_buy_quote": 15.33168}, {"ts": 1775218740000, "open": 0.02012, "high": 0.02014, "low": 0.02012, "close": 0.02012, "volume": 69436.8, "quote_volume": 1397.989644, "trades": 13, "taker_buy_quote": 845.904168}, {"ts": 1775218800000, "open": 0.02011, "high": 0.02011, "low": 0.02007, "close": 0.02008, "volume": 115335.4, "quote_volume": 2316.314433, "trades": 23, "taker_buy_quote": 296.326424}, {"ts": 1775218860000, "open": 0.0201, "high": 0.0201, "low": 0.02007, "close": 0.02007, "volume": 26847.1, "quote_volume": 539.102904, "trades": 8, "taker_buy_quote": 77.55786}, {"ts": 1775218920000, "open": 0.02006, "high": 0.02008, "low": 0.02006, "close": 0.02008, "volume": 13259.1, "quote_volume": 266.078428, "trades": 4, "taker_buy_quote": 101.285528}, {"ts": 1775218980000, "open": 0.02009, "high": 0.02012, "low": 0.02009, "close": 0.0201, "volume": 58590.4, "quote_volume": 1178.218527, "trades": 12, "taker_buy_quote": 781.860597}, {"ts": 1775219040000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 9292.4, "quote_volume": 186.870164, "trades": 4, "taker_buy_quote": 35.337292}, {"ts": 1775219100000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 12178.0, "quote_volume": 244.89958, "trades": 15, "taker_buy_quote": 244.89958}, {"ts": 1775219160000, "open": 0.02012, "high": 0.02013, "low": 0.02012, "close": 0.02012, "volume": 15370.1, "quote_volume": 309.321764, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775219220000, "open": 0.02012, "high": 0.02013, "low": 0.02008, "close": 0.02011, "volume": 336165.6, "quote_volume": 6753.64457, "trades": 25, "taker_buy_quote": 234.238593}, {"ts": 1775219280000, "open": 0.02016, "high": 0.02019, "low": 0.02016, "close": 0.02019, "volume": 1751.1, "quote_volume": 35.31826, "trades": 3, "taker_buy_quote": 6.814125}, {"ts": 1775219340000, "open": 0.02019, "high": 0.02028, "low": 0.02019, "close": 0.02028, "volume": 270750.0, "quote_volume": 5482.67104, "trades": 63, "taker_buy_quote": 5003.402602}, {"ts": 1775219400000, "open": 0.02022, "high": 0.02039, "low": 0.02022, "close": 0.02029, "volume": 505599.2, "quote_volume": 10280.499949, "trades": 112, "taker_buy_quote": 8119.609539}, {"ts": 1775219460000, "open": 0.02025, "high": 0.02025, "low": 0.02021, "close": 0.02021, "volume": 20958.2, "quote_volume": 424.003564, "trades": 8, "taker_buy_quote": 255.847486}, {"ts": 1775219520000, "open": 0.02016, "high": 0.02017, "low": 0.02016, "close": 0.02017, "volume": 4554.4, "quote_volume": 91.821665, "trades": 2, "taker_buy_quote": 10.006337}, {"ts": 1775219580000, "open": 0.02021, "high": 0.02021, "low": 0.0202, "close": 0.0202, "volume": 65830.2, "quote_volume": 1330.206069, "trades": 13, "taker_buy_quote": 1051.603017}, {"ts": 1775219640000, "open": 0.02019, "high": 0.02021, "low": 0.02017, "close": 0.02017, "volume": 42551.4, "quote_volume": 859.015217, "trades": 14, "taker_buy_quote": 259.781994}, {"ts": 1775219700000, "open": 0.02017, "high": 0.02018, "low": 0.02017, "close": 0.02018, "volume": 24947.6, "quote_volume": 503.292046, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775219760000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 300.0, "quote_volume": 6.051, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775219820000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775219880000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 1510.3, "quote_volume": 30.417442, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775219940000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775220000000, "open": 0.02013, "high": 0.02013, "low": 0.02012, "close": 0.02012, "volume": 9481.2, "quote_volume": 190.781204, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775220060000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 20084.9, "quote_volume": 403.347632, "trades": 8, "taker_buy_quote": 189.97956}, {"ts": 1775220120000, "open": 0.02008, "high": 0.02009, "low": 0.02007, "close": 0.02009, "volume": 140940.5, "quote_volume": 2828.849099, "trades": 11, "taker_buy_quote": 1014.806093}, {"ts": 1775220180000, "open": 0.02008, "high": 0.02008, "low": 0.02003, "close": 0.02005, "volume": 36604.8, "quote_volume": 734.064808, "trades": 10, "taker_buy_quote": 338.526842}, {"ts": 1775220240000, "open": 0.02005, "high": 0.02005, "low": 0.02003, "close": 0.02003, "volume": 17852.7, "quote_volume": 357.807139, "trades": 4, "taker_buy_quote": 85.82202}, {"ts": 1775220300000, "open": 0.02006, "high": 0.02006, "low": 0.02004, "close": 0.02004, "volume": 11292.5, "quote_volume": 226.404058, "trades": 3, "taker_buy_quote": 102.665074}, {"ts": 1775220360000, "open": 0.02005, "high": 0.02005, "low": 0.02002, "close": 0.02002, "volume": 13844.9, "quote_volume": 277.346165, "trades": 6, "taker_buy_quote": 79.877195}, {"ts": 1775220420000, "open": 0.02003, "high": 0.02003, "low": 0.01998, "close": 0.01998, "volume": 15641.8, "quote_volume": 312.980611, "trades": 6, "taker_buy_quote": 119.494974}, {"ts": 1775220480000, "open": 0.01999, "high": 0.02001, "low": 0.01999, "close": 0.02001, "volume": 13361.1, "quote_volume": 267.137801, "trades": 3, "taker_buy_quote": 267.137801}, {"ts": 1775220540000, "open": 0.01999, "high": 0.01999, "low": 0.01996, "close": 0.01997, "volume": 16750.9, "quote_volume": 334.602095, "trades": 8, "taker_buy_quote": 47.180398}, {"ts": 1775220600000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 9190.5, "quote_volume": 183.57444, "trades": 3, "taker_buy_quote": 80.22969}, {"ts": 1775220660000, "open": 0.02, "high": 0.02002, "low": 0.01998, "close": 0.01998, "volume": 14434.0, "quote_volume": 288.753964, "trades": 8, "taker_buy_quote": 242.720044}, {"ts": 1775220720000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775220780000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 11491.6, "quote_volume": 229.45284, "trades": 8, "taker_buy_quote": 59.408753}, {"ts": 1775220840000, "open": 0.01996, "high": 0.01998, "low": 0.01996, "close": 0.01997, "volume": 19271.0, "quote_volume": 384.788133, "trades": 11, "taker_buy_quote": 166.923088}, {"ts": 1775220900000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 15227.0, "quote_volume": 303.96034, "trades": 6, "taker_buy_quote": 38.965912}, {"ts": 1775220960000, "open": 0.01994, "high": 0.02, "low": 0.01994, "close": 0.01997, "volume": 53745.8, "quote_volume": 1074.043985, "trades": 14, "taker_buy_quote": 952.457106}, {"ts": 1775221020000, "open": 0.01999, "high": 0.01999, "low": 0.01997, "close": 0.01998, "volume": 11958.2, "quote_volume": 238.87084, "trades": 8, "taker_buy_quote": 38.494743}, {"ts": 1775221080000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 2039.1, "quote_volume": 40.735469, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775221140000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775221200000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 2000.0, "quote_volume": 39.92, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775221260000, "open": 0.01993, "high": 0.01995, "low": 0.01993, "close": 0.01995, "volume": 32476.9, "quote_volume": 647.603279, "trades": 12, "taker_buy_quote": 609.610499}, {"ts": 1775221320000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 1199.8, "quote_volume": 23.996, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775221380000, "open": 0.02002, "high": 0.02007, "low": 0.02002, "close": 0.02006, "volume": 104399.1, "quote_volume": 2092.290651, "trades": 30, "taker_buy_quote": 1964.444665}, {"ts": 1775221440000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 13331.9, "quote_volume": 267.171276, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775221500000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775221560000, "open": 0.02003, "high": 0.02006, "low": 0.02003, "close": 0.02004, "volume": 26569.5, "quote_volume": 532.419375, "trades": 7, "taker_buy_quote": 92.406402}, {"ts": 1775221620000, "open": 0.02003, "high": 0.02004, "low": 0.02003, "close": 0.02003, "volume": 10739.4, "quote_volume": 215.185969, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775221680000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 1639.7, "quote_volume": 32.80152, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775221740000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775221800000, "open": 0.01993, "high": 0.01993, "low": 0.01988, "close": 0.01989, "volume": 163185.7, "quote_volume": 3247.710486, "trades": 37, "taker_buy_quote": 313.347519}, {"ts": 1775221860000, "open": 0.0199, "high": 0.0199, "low": 0.01986, "close": 0.01986, "volume": 18333.0, "quote_volume": 364.339402, "trades": 5, "taker_buy_quote": 35.47573}, {"ts": 1775221920000, "open": 0.01988, "high": 0.01989, "low": 0.01986, "close": 0.01989, "volume": 55082.9, "quote_volume": 1094.700873, "trades": 12, "taker_buy_quote": 540.312364}, {"ts": 1775221980000, "open": 0.01992, "high": 0.01994, "low": 0.0199, "close": 0.0199, "volume": 52118.0, "quote_volume": 1038.226864, "trades": 7, "taker_buy_quote": 998.426864}, {"ts": 1775222040000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 29000.0, "quote_volume": 576.624529, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775222100000, "open": 0.01994, "high": 0.02, "low": 0.01994, "close": 0.02, "volume": 569421.0, "quote_volume": 11375.716145, "trades": 106, "taker_buy_quote": 11231.311078}, {"ts": 1775222160000, "open": 0.01999, "high": 0.02, "low": 0.01994, "close": 0.01997, "volume": 778283.8, "quote_volume": 15550.674729, "trades": 164, "taker_buy_quote": 13230.594773}, {"ts": 1775222220000, "open": 0.01998, "high": 0.02001, "low": 0.01995, "close": 0.01999, "volume": 276187.5, "quote_volume": 5519.887667, "trades": 61, "taker_buy_quote": 4091.004884}, {"ts": 1775222280000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 1299.8, "quote_volume": 25.996, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775222340000, "open": 0.02002, "high": 0.02006, "low": 0.02001, "close": 0.02005, "volume": 289000.2, "quote_volume": 5791.642278, "trades": 36, "taker_buy_quote": 5201.388086}, {"ts": 1775222400000, "open": 0.02006, "high": 0.02008, "low": 0.02002, "close": 0.02006, "volume": 332573.6, "quote_volume": 6669.729962, "trades": 58, "taker_buy_quote": 4671.993338}, {"ts": 1775222460000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775222520000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 9530.7, "quote_volume": 190.995228, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775222580000, "open": 0.02005, "high": 0.02008, "low": 0.02001, "close": 0.02005, "volume": 270572.3, "quote_volume": 5427.746628, "trades": 64, "taker_buy_quote": 3579.893265}, {"ts": 1775222640000, "open": 0.02004, "high": 0.02007, "low": 0.02004, "close": 0.02007, "volume": 35769.6, "quote_volume": 717.526464, "trades": 5, "taker_buy_quote": 505.33092}, {"ts": 1775222700000, "open": 0.02005, "high": 0.02005, "low": 0.02, "close": 0.02002, "volume": 122107.4, "quote_volume": 2443.94004, "trades": 24, "taker_buy_quote": 1757.092069}, {"ts": 1775222760000, "open": 0.02004, "high": 0.02009, "low": 0.02003, "close": 0.02009, "volume": 65514.1, "quote_volume": 1314.128712, "trades": 16, "taker_buy_quote": 1144.367964}, {"ts": 1775222820000, "open": 0.02009, "high": 0.0201, "low": 0.02008, "close": 0.0201, "volume": 46990.3, "quote_volume": 943.894057, "trades": 11, "taker_buy_quote": 659.260057}, {"ts": 1775222880000, "open": 0.0201, "high": 0.0201, "low": 0.02006, "close": 0.02007, "volume": 178200.6, "quote_volume": 3577.205739, "trades": 26, "taker_buy_quote": 594.656785}, {"ts": 1775222940000, "open": 0.02009, "high": 0.02011, "low": 0.02009, "close": 0.02011, "volume": 42094.1, "quote_volume": 846.275199, "trades": 7, "taker_buy_quote": 742.205949}, {"ts": 1775223000000, "open": 0.02012, "high": 0.02019, "low": 0.02011, "close": 0.02019, "volume": 216037.6, "quote_volume": 4350.72231, "trades": 27, "taker_buy_quote": 3256.741187}, {"ts": 1775223060000, "open": 0.02019, "high": 0.02022, "low": 0.02019, "close": 0.0202, "volume": 119527.7, "quote_volume": 2415.032559, "trades": 21, "taker_buy_quote": 2208.572399}, {"ts": 1775223120000, "open": 0.02018, "high": 0.02021, "low": 0.02014, "close": 0.02018, "volume": 316841.6, "quote_volume": 6393.721703, "trades": 49, "taker_buy_quote": 4592.225337}, {"ts": 1775223180000, "open": 0.02016, "high": 0.02017, "low": 0.02011, "close": 0.02016, "volume": 199330.3, "quote_volume": 4015.653963, "trades": 26, "taker_buy_quote": 2538.117522}, {"ts": 1775223240000, "open": 0.02012, "high": 0.02012, "low": 0.0201, "close": 0.02012, "volume": 203200.7, "quote_volume": 4086.638072, "trades": 14, "taker_buy_quote": 2252.460512}, {"ts": 1775223300000, "open": 0.02014, "high": 0.02015, "low": 0.02011, "close": 0.02011, "volume": 96512.2, "quote_volume": 1943.175724, "trades": 20, "taker_buy_quote": 1102.726716}, {"ts": 1775223360000, "open": 0.02013, "high": 0.02016, "low": 0.02013, "close": 0.02016, "volume": 55537.0, "quote_volume": 1118.992247, "trades": 11, "taker_buy_quote": 1014.819497}, {"ts": 1775223420000, "open": 0.02014, "high": 0.02016, "low": 0.02012, "close": 0.02012, "volume": 52588.6, "quote_volume": 1059.10308, "trades": 12, "taker_buy_quote": 675.630526}, {"ts": 1775223480000, "open": 0.02011, "high": 0.02013, "low": 0.02011, "close": 0.02011, "volume": 96083.2, "quote_volume": 1933.181147, "trades": 17, "taker_buy_quote": 1713.047032}, {"ts": 1775223540000, "open": 0.02012, "high": 0.02014, "low": 0.0201, "close": 0.0201, "volume": 202967.2, "quote_volume": 4082.144817, "trades": 37, "taker_buy_quote": 2625.441866}, {"ts": 1775223600000, "open": 0.02011, "high": 0.02013, "low": 0.0201, "close": 0.02013, "volume": 62393.7, "quote_volume": 1254.811744, "trades": 13, "taker_buy_quote": 597.172276}, {"ts": 1775223660000, "open": 0.02009, "high": 0.02012, "low": 0.02009, "close": 0.02012, "volume": 89663.1, "quote_volume": 1802.869531, "trades": 16, "taker_buy_quote": 1519.196722}, {"ts": 1775223720000, "open": 0.02012, "high": 0.02013, "low": 0.02011, "close": 0.02013, "volume": 54479.0, "quote_volume": 1096.122645, "trades": 11, "taker_buy_quote": 725.635453}, {"ts": 1775223780000, "open": 0.02012, "high": 0.02014, "low": 0.02011, "close": 0.02011, "volume": 40237.5, "quote_volume": 809.630705, "trades": 10, "taker_buy_quote": 506.74099}, {"ts": 1775223840000, "open": 0.0201, "high": 0.02011, "low": 0.02006, "close": 0.0201, "volume": 117968.3, "quote_volume": 2369.287453, "trades": 24, "taker_buy_quote": 1071.888035}, {"ts": 1775223900000, "open": 0.02011, "high": 0.02013, "low": 0.0201, "close": 0.0201, "volume": 55927.1, "quote_volume": 1124.780999, "trades": 14, "taker_buy_quote": 596.561704}, {"ts": 1775223960000, "open": 0.02011, "high": 0.02014, "low": 0.0201, "close": 0.0201, "volume": 177359.0, "quote_volume": 3569.260518, "trades": 37, "taker_buy_quote": 2534.103915}, {"ts": 1775224020000, "open": 0.0201, "high": 0.02014, "low": 0.0201, "close": 0.02012, "volume": 57187.0, "quote_volume": 1150.74005, "trades": 12, "taker_buy_quote": 1013.45405}, {"ts": 1775224080000, "open": 0.02013, "high": 0.02013, "low": 0.02009, "close": 0.02011, "volume": 138264.2, "quote_volume": 2781.631513, "trades": 26, "taker_buy_quote": 1610.986511}, {"ts": 1775224140000, "open": 0.02011, "high": 0.02014, "low": 0.0201, "close": 0.02012, "volume": 70708.7, "quote_volume": 1422.76338, "trades": 18, "taker_buy_quote": 661.107551}, {"ts": 1775224200000, "open": 0.02013, "high": 0.02014, "low": 0.02012, "close": 0.02014, "volume": 27096.1, "quote_volume": 545.520991, "trades": 9, "taker_buy_quote": 204.448332}, {"ts": 1775224260000, "open": 0.02015, "high": 0.02017, "low": 0.0201, "close": 0.02015, "volume": 297914.0, "quote_volume": 5999.372745, "trades": 48, "taker_buy_quote": 3804.36891}, {"ts": 1775224320000, "open": 0.02016, "high": 0.02018, "low": 0.02016, "close": 0.02017, "volume": 23658.4, "quote_volume": 477.2422, "trades": 7, "taker_buy_quote": 208.070208}, {"ts": 1775224380000, "open": 0.02019, "high": 0.02019, "low": 0.02018, "close": 0.02019, "volume": 65772.2, "quote_volume": 1327.68855, "trades": 11, "taker_buy_quote": 1097.615424}, {"ts": 1775224440000, "open": 0.02019, "high": 0.02023, "low": 0.02019, "close": 0.02023, "volume": 59113.6, "quote_volume": 1194.808274, "trades": 13, "taker_buy_quote": 903.824024}, {"ts": 1775224500000, "open": 0.0202, "high": 0.02023, "low": 0.02017, "close": 0.02023, "volume": 332221.7, "quote_volume": 6708.1531, "trades": 48, "taker_buy_quote": 4060.377725}, {"ts": 1775224560000, "open": 0.0202, "high": 0.02023, "low": 0.02019, "close": 0.02023, "volume": 121186.4, "quote_volume": 2449.207885, "trades": 27, "taker_buy_quote": 1535.256549}, {"ts": 1775224620000, "open": 0.02024, "high": 0.02025, "low": 0.02024, "close": 0.02025, "volume": 50525.0, "quote_volume": 1022.976, "trades": 5, "taker_buy_quote": 813.492}, {"ts": 1775224680000, "open": 0.02027, "high": 0.02028, "low": 0.02025, "close": 0.02025, "volume": 33830.6, "quote_volume": 685.622112, "trades": 5, "taker_buy_quote": 510.467712}, {"ts": 1775224740000, "open": 0.02025, "high": 0.02027, "low": 0.02024, "close": 0.02026, "volume": 130210.5, "quote_volume": 2637.849621, "trades": 24, "taker_buy_quote": 2219.081117}, {"ts": 1775224800000, "open": 0.02027, "high": 0.0203, "low": 0.02024, "close": 0.02029, "volume": 278815.5, "quote_volume": 5655.349709, "trades": 43, "taker_buy_quote": 4179.034114}, {"ts": 1775224860000, "open": 0.02032, "high": 0.02032, "low": 0.02023, "close": 0.02029, "volume": 705491.6, "quote_volume": 14309.435797, "trades": 121, "taker_buy_quote": 7359.069961}, {"ts": 1775224920000, "open": 0.02026, "high": 0.02028, "low": 0.02016, "close": 0.02019, "volume": 508682.6, "quote_volume": 10275.938914, "trades": 85, "taker_buy_quote": 6248.003226}, {"ts": 1775224980000, "open": 0.02019, "high": 0.02023, "low": 0.02019, "close": 0.02023, "volume": 76012.9, "quote_volume": 1536.771149, "trades": 17, "taker_buy_quote": 1159.396683}, {"ts": 1775225040000, "open": 0.02025, "high": 0.0203, "low": 0.02025, "close": 0.0203, "volume": 119441.8, "quote_volume": 2422.381566, "trades": 22, "taker_buy_quote": 1928.35172}, {"ts": 1775225100000, "open": 0.02025, "high": 0.02031, "low": 0.02025, "close": 0.0203, "volume": 54343.0, "quote_volume": 1102.67425, "trades": 11, "taker_buy_quote": 475.92224}, {"ts": 1775225160000, "open": 0.02032, "high": 0.02032, "low": 0.02027, "close": 0.02031, "volume": 250557.7, "quote_volume": 5084.760227, "trades": 38, "taker_buy_quote": 2159.369169}, {"ts": 1775225220000, "open": 0.02031, "high": 0.02032, "low": 0.02027, "close": 0.02032, "volume": 307401.0, "quote_volume": 6237.803912, "trades": 52, "taker_buy_quote": 2556.865523}, {"ts": 1775225280000, "open": 0.0203, "high": 0.02036, "low": 0.02025, "close": 0.02032, "volume": 319433.8, "quote_volume": 6489.22142, "trades": 53, "taker_buy_quote": 3270.311166}, {"ts": 1775225340000, "open": 0.02034, "high": 0.02036, "low": 0.02034, "close": 0.02035, "volume": 48915.2, "quote_volume": 995.188814, "trades": 11, "taker_buy_quote": 889.877564}, {"ts": 1775225400000, "open": 0.02035, "high": 0.02036, "low": 0.02031, "close": 0.02032, "volume": 198312.4, "quote_volume": 4031.450423, "trades": 23, "taker_buy_quote": 1298.267505}, {"ts": 1775225460000, "open": 0.02034, "high": 0.02034, "low": 0.02029, "close": 0.02029, "volume": 98088.0, "quote_volume": 1993.316918, "trades": 16, "taker_buy_quote": 1169.69546}, {"ts": 1775225520000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775225580000, "open": 0.02028, "high": 0.02028, "low": 0.02027, "close": 0.02027, "volume": 5596.4, "quote_volume": 113.441493, "trades": 3, "taker_buy_quote": 4.99902}, {"ts": 1775225640000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775225700000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775225760000, "open": 0.02023, "high": 0.02023, "low": 0.02019, "close": 0.02019, "volume": 7055.1, "quote_volume": 142.644673, "trades": 2, "taker_buy_quote": 40.38}, {"ts": 1775225820000, "open": 0.02014, "high": 0.02014, "low": 0.02012, "close": 0.02013, "volume": 101622.4, "quote_volume": 2046.331773, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775225880000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 5056.1, "quote_volume": 101.728732, "trades": 1, "taker_buy_quote": 101.728732}, {"ts": 1775225940000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 2524.0, "quote_volume": 50.83336, "trades": 1, "taker_buy_quote": 50.83336}, {"ts": 1775226000000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775226060000, "open": 0.02012, "high": 0.02012, "low": 0.0201, "close": 0.0201, "volume": 1273.3, "quote_volume": 25.598796, "trades": 2, "taker_buy_quote": 20.1}, {"ts": 1775226120000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 3162.1, "quote_volume": 63.55821, "trades": 3, "taker_buy_quote": 40.2}, {"ts": 1775226180000, "open": 0.02011, "high": 0.02011, "low": 0.02008, "close": 0.0201, "volume": 36018.3, "quote_volume": 723.836998, "trades": 10, "taker_buy_quote": 125.15311}, {"ts": 1775226240000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 4000.0, "quote_volume": 80.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775226300000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 10350.0, "quote_volume": 207.9315, "trades": 2, "taker_buy_quote": 207.9315}, {"ts": 1775226360000, "open": 0.02013, "high": 0.02015, "low": 0.02013, "close": 0.02015, "volume": 9017.1, "quote_volume": 181.594565, "trades": 5, "taker_buy_quote": 143.599725}, {"ts": 1775226420000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 609.0, "quote_volume": 12.27135, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775226480000, "open": 0.02019, "high": 0.0202, "low": 0.02019, "close": 0.0202, "volume": 225461.8, "quote_volume": 4554.320862, "trades": 16, "taker_buy_quote": 4305.691182}, {"ts": 1775226540000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775226600000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775226660000, "open": 0.02021, "high": 0.02021, "low": 0.0202, "close": 0.0202, "volume": 45056.9, "quote_volume": 910.20113, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775226720000, "open": 0.0202, "high": 0.0202, "low": 0.02015, "close": 0.02015, "volume": 85528.8, "quote_volume": 1726.859085, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775226780000, "open": 0.02015, "high": 0.02016, "low": 0.02015, "close": 0.02016, "volume": 130479.8, "quote_volume": 2629.874063, "trades": 7, "taker_buy_quote": 2629.874063}, {"ts": 1775226840000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775226900000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 4875.8, "quote_volume": 98.344886, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775226960000, "open": 0.02017, "high": 0.02021, "low": 0.02017, "close": 0.02021, "volume": 301602.0, "quote_volume": 6093.982246, "trades": 15, "taker_buy_quote": 2931.84054}, {"ts": 1775227020000, "open": 0.02022, "high": 0.02029, "low": 0.02019, "close": 0.02029, "volume": 160352.3, "quote_volume": 3245.085294, "trades": 17, "taker_buy_quote": 3071.266452}, {"ts": 1775227080000, "open": 0.02029, "high": 0.02029, "low": 0.02027, "close": 0.02027, "volume": 11350.0, "quote_volume": 230.188, "trades": 3, "taker_buy_quote": 125.29075}, {"ts": 1775227140000, "open": 0.02028, "high": 0.02029, "low": 0.02028, "close": 0.02029, "volume": 6621.9, "quote_volume": 134.306601, "trades": 2, "taker_buy_quote": 134.306601}, {"ts": 1775227200000, "open": 0.02029, "high": 0.0203, "low": 0.02027, "close": 0.02029, "volume": 53604.5, "quote_volume": 1086.932688, "trades": 14, "taker_buy_quote": 443.897581}, {"ts": 1775227260000, "open": 0.02029, "high": 0.02029, "low": 0.02028, "close": 0.02029, "volume": 114153.4, "quote_volume": 2315.591135, "trades": 18, "taker_buy_quote": 385.470424}, {"ts": 1775227320000, "open": 0.0203, "high": 0.0203, "low": 0.02026, "close": 0.02028, "volume": 74521.2, "quote_volume": 1510.891478, "trades": 8, "taker_buy_quote": 494.175375}, {"ts": 1775227380000, "open": 0.0203, "high": 0.02031, "low": 0.02024, "close": 0.02024, "volume": 66190.5, "quote_volume": 1342.656355, "trades": 14, "taker_buy_quote": 224.82047}, {"ts": 1775227440000, "open": 0.02021, "high": 0.02021, "low": 0.02019, "close": 0.02019, "volume": 27036.7, "quote_volume": 546.376249, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775227500000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775227560000, "open": 0.02015, "high": 0.02016, "low": 0.02015, "close": 0.02016, "volume": 3952.6, "quote_volume": 79.664234, "trades": 4, "taker_buy_quote": 38.997504}, {"ts": 1775227620000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 2000.0, "quote_volume": 40.32, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775227680000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 2563.7, "quote_volume": 51.684192, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775227740000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775227800000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 4895.1, "quote_volume": 98.783118, "trades": 1, "taker_buy_quote": 98.783118}, {"ts": 1775227860000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 8940.5, "quote_volume": 180.329885, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775227920000, "open": 0.02017, "high": 0.02018, "low": 0.02016, "close": 0.02016, "volume": 105717.3, "quote_volume": 2131.899298, "trades": 18, "taker_buy_quote": 104.4315}, {"ts": 1775227980000, "open": 0.02017, "high": 0.02018, "low": 0.02017, "close": 0.02018, "volume": 50757.2, "quote_volume": 1023.824474, "trades": 4, "taker_buy_quote": 1023.824474}, {"ts": 1775228040000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775228100000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775228160000, "open": 0.02017, "high": 0.02017, "low": 0.02016, "close": 0.02016, "volume": 30184.6, "quote_volume": 608.819302, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775228220000, "open": 0.02018, "high": 0.02018, "low": 0.02016, "close": 0.02016, "volume": 33801.6, "quote_volume": 681.477912, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775228280000, "open": 0.02016, "high": 0.02018, "low": 0.02015, "close": 0.02018, "volume": 72268.2, "quote_volume": 1457.007206, "trades": 8, "taker_buy_quote": 190.768348}, {"ts": 1775228340000, "open": 0.02019, "high": 0.0202, "low": 0.02018, "close": 0.02018, "volume": 49845.4, "quote_volume": 1006.168711, "trades": 9, "taker_buy_quote": 55.22276}, {"ts": 1775228400000, "open": 0.02018, "high": 0.02023, "low": 0.02017, "close": 0.02023, "volume": 140113.5, "quote_volume": 2828.446463, "trades": 15, "taker_buy_quote": 1275.950263}, {"ts": 1775228460000, "open": 0.02021, "high": 0.02021, "low": 0.02015, "close": 0.02015, "volume": 151951.2, "quote_volume": 3069.150719, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775228520000, "open": 0.02014, "high": 0.02018, "low": 0.02013, "close": 0.02018, "volume": 16825.5, "quote_volume": 338.950984, "trades": 5, "taker_buy_quote": 104.328}, {"ts": 1775228580000, "open": 0.0202, "high": 0.02024, "low": 0.0202, "close": 0.02024, "volume": 20213.9, "quote_volume": 408.453777, "trades": 6, "taker_buy_quote": 408.453777}, {"ts": 1775228640000, "open": 0.02021, "high": 0.02022, "low": 0.02021, "close": 0.02021, "volume": 71906.5, "quote_volume": 1453.285997, "trades": 9, "taker_buy_quote": 7.849404}, {"ts": 1775228700000, "open": 0.02021, "high": 0.02021, "low": 0.02018, "close": 0.02018, "volume": 305901.2, "quote_volume": 6177.379987, "trades": 46, "taker_buy_quote": 350.41421}, {"ts": 1775228760000, "open": 0.02018, "high": 0.02018, "low": 0.02013, "close": 0.02017, "volume": 136059.8, "quote_volume": 2743.609756, "trades": 23, "taker_buy_quote": 239.377358}, {"ts": 1775228820000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775228880000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 3602.5, "quote_volume": 72.734475, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775228940000, "open": 0.02018, "high": 0.02019, "low": 0.02018, "close": 0.02019, "volume": 3916.7, "quote_volume": 79.062388, "trades": 2, "taker_buy_quote": 47.208258}, {"ts": 1775229000000, "open": 0.02018, "high": 0.02018, "low": 0.02013, "close": 0.02013, "volume": 297265.9, "quote_volume": 5993.188903, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775229060000, "open": 0.02014, "high": 0.02015, "low": 0.02013, "close": 0.02014, "volume": 47911.7, "quote_volume": 964.857214, "trades": 9, "taker_buy_quote": 390.712677}, {"ts": 1775229120000, "open": 0.02014, "high": 0.02015, "low": 0.02013, "close": 0.02014, "volume": 13839.2, "quote_volume": 278.778587, "trades": 6, "taker_buy_quote": 29.999466}, {"ts": 1775229180000, "open": 0.02014, "high": 0.02014, "low": 0.02013, "close": 0.02013, "volume": 7496.5, "quote_volume": 150.90951, "trades": 2, "taker_buy_quote": 9.99951}, {"ts": 1775229240000, "open": 0.02013, "high": 0.02013, "low": 0.02009, "close": 0.0201, "volume": 114781.8, "quote_volume": 2310.165384, "trades": 10, "taker_buy_quote": 20.1}, {"ts": 1775229300000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 34955.2, "quote_volume": 702.101514, "trades": 4, "taker_buy_quote": 103.96575}, {"ts": 1775229360000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 10675.9, "quote_volume": 214.478831, "trades": 2, "taker_buy_quote": 214.478831}, {"ts": 1775229420000, "open": 0.02011, "high": 0.02011, "low": 0.02009, "close": 0.02009, "volume": 35284.6, "quote_volume": 709.124896, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775229480000, "open": 0.0201, "high": 0.0201, "low": 0.01999, "close": 0.02002, "volume": 628878.0, "quote_volume": 12612.138007, "trades": 56, "taker_buy_quote": 996.978978}, {"ts": 1775229540000, "open": 0.02002, "high": 0.02004, "low": 0.02002, "close": 0.02004, "volume": 12129.1, "quote_volume": 242.860164, "trades": 3, "taker_buy_quote": 242.860164}, {"ts": 1775229600000, "open": 0.02004, "high": 0.02006, "low": 0.02004, "close": 0.02006, "volume": 9140.6, "quote_volume": 183.20665, "trades": 4, "taker_buy_quote": 183.20665}, {"ts": 1775229660000, "open": 0.02006, "high": 0.02006, "low": 0.02005, "close": 0.02006, "volume": 24134.2, "quote_volume": 483.932935, "trades": 9, "taker_buy_quote": 84.70335}, {"ts": 1775229720000, "open": 0.02006, "high": 0.02008, "low": 0.02005, "close": 0.02008, "volume": 20350.8, "quote_volume": 408.270612, "trades": 6, "taker_buy_quote": 104.716674}, {"ts": 1775229780000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 59450.4, "quote_volume": 1192.626774, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775229840000, "open": 0.02005, "high": 0.02009, "low": 0.02005, "close": 0.02008, "volume": 219666.9, "quote_volume": 4410.543037, "trades": 32, "taker_buy_quote": 3974.358471}, {"ts": 1775229900000, "open": 0.02009, "high": 0.02009, "low": 0.02007, "close": 0.02008, "volume": 17299.7, "quote_volume": 347.326226, "trades": 5, "taker_buy_quote": 142.178448}, {"ts": 1775229960000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 248.8, "quote_volume": 4.998392, "trades": 1, "taker_buy_quote": 4.998392}, {"ts": 1775230020000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 9872.4, "quote_volume": 198.331712, "trades": 5, "taker_buy_quote": 150.691072}, {"ts": 1775230080000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 4980.0, "quote_volume": 99.9486, "trades": 1, "taker_buy_quote": 99.9486}, {"ts": 1775230140000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 2555.2, "quote_volume": 51.282864, "trades": 2, "taker_buy_quote": 51.282864}, {"ts": 1775230200000, "open": 0.02008, "high": 0.0201, "low": 0.02008, "close": 0.0201, "volume": 5914.2, "quote_volume": 118.804614, "trades": 6, "taker_buy_quote": 94.809234}, {"ts": 1775230260000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 14026.1, "quote_volume": 281.503827, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775230320000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 21282.6, "quote_volume": 427.062095, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775230380000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 24894.0, "quote_volume": 499.37364, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775230440000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 8577.4, "quote_volume": 172.21059, "trades": 3, "taker_buy_quote": 68.29659}, {"ts": 1775230500000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 66838.1, "quote_volume": 1340.772286, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775230560000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230620000, "open": 0.02006, "high": 0.02006, "low": 0.02005, "close": 0.02005, "volume": 101816.6, "quote_volume": 2042.273355, "trades": 11, "taker_buy_quote": 1706.15315}, {"ts": 1775230680000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 7587.7, "quote_volume": 152.24482, "trades": 4, "taker_buy_quote": 128.249128}, {"ts": 1775230740000, "open": 0.0201, "high": 0.02011, "low": 0.0201, "close": 0.02011, "volume": 13674.2, "quote_volume": 274.896366, "trades": 4, "taker_buy_quote": 184.50996}, {"ts": 1775230800000, "open": 0.0201, "high": 0.02011, "low": 0.0201, "close": 0.02011, "volume": 5846.6, "quote_volume": 117.572075, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775230860000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230920000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230980000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 17613.6, "quote_volume": 353.857224, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775231040000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 1606.6, "quote_volume": 32.276594, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775231100000, "open": 0.02006, "high": 0.02006, "low": 0.02005, "close": 0.02005, "volume": 11624.1, "quote_volume": 233.079634, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775231160000, "open": 0.02004, "high": 0.02005, "low": 0.02004, "close": 0.02004, "volume": 16549.8, "quote_volume": 331.681594, "trades": 7, "taker_buy_quote": 47.32201}, {"ts": 1775231220000, "open": 0.02004, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 6222.5, "quote_volume": 124.742165, "trades": 4, "taker_buy_quote": 86.746325}, {"ts": 1775231280000, "open": 0.02005, "high": 0.02005, "low": 0.02004, "close": 0.02004, "volume": 77556.7, "quote_volume": 1554.335936, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775231340000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775231400000, "open": 0.02003, "high": 0.02003, "low": 0.01999, "close": 0.02001, "volume": 71071.7, "quote_volume": 1421.317213, "trades": 9, "taker_buy_quote": 233.698094}, {"ts": 1775231460000, "open": 0.02001, "high": 0.02003, "low": 0.02001, "close": 0.02002, "volume": 88145.6, "quote_volume": 1763.882978, "trades": 17, "taker_buy_quote": 70.623047}, {"ts": 1775231520000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 30104.6, "quote_volume": 602.694092, "trades": 6, "taker_buy_quote": 103.6035}, {"ts": 1775231580000, "open": 0.02002, "high": 0.02004, "low": 0.02002, "close": 0.02004, "volume": 16477.0, "quote_volume": 330.02479, "trades": 5, "taker_buy_quote": 310.96575}, {"ts": 1775231640000, "open": 0.02006, "high": 0.02007, "low": 0.02005, "close": 0.02005, "volume": 80567.8, "quote_volume": 1616.88968, "trades": 8, "taker_buy_quote": 990.5027}, {"ts": 1775231700000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775231760000, "open": 0.02004, "high": 0.02004, "low": 0.02002, "close": 0.02002, "volume": 171318.8, "quote_volume": 3431.0354, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775231820000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775231880000, "open": 0.02003, "high": 0.02003, "low": 0.02001, "close": 0.02001, "volume": 9043.1, "quote_volume": 181.055586, "trades": 8, "taker_buy_quote": 80.570786}, {"ts": 1775231940000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 10234.9, "quote_volume": 204.800349, "trades": 6, "taker_buy_quote": 103.55175}, {"ts": 1775232000000, "open": 0.02001, "high": 0.02002, "low": 0.02001, "close": 0.02002, "volume": 37673.7, "quote_volume": 753.871076, "trades": 5, "taker_buy_quote": 132.778685}, {"ts": 1775232060000, "open": 0.02002, "high": 0.02002, "low": 0.02, "close": 0.02, "volume": 19559.7, "quote_volume": 391.282548, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775232120000, "open": 0.02001, "high": 0.02015, "low": 0.02001, "close": 0.0201, "volume": 367420.0, "quote_volume": 7385.051023, "trades": 94, "taker_buy_quote": 5858.54566}, {"ts": 1775232180000, "open": 0.02011, "high": 0.02011, "low": 0.02006, "close": 0.02006, "volume": 10405.7, "quote_volume": 208.913022, "trades": 8, "taker_buy_quote": 91.02642}, {"ts": 1775232240000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 22845.7, "quote_volume": 458.513199, "trades": 6, "taker_buy_quote": 458.513199}, {"ts": 1775232300000, "open": 0.02008, "high": 0.02011, "low": 0.02008, "close": 0.0201, "volume": 54989.9, "quote_volume": 1105.24204, "trades": 29, "taker_buy_quote": 1105.24204}, {"ts": 1775232360000, "open": 0.0201, "high": 0.02012, "low": 0.02005, "close": 0.02005, "volume": 42211.1, "quote_volume": 848.185755, "trades": 14, "taker_buy_quote": 451.268543}, {"ts": 1775232420000, "open": 0.02004, "high": 0.02005, "low": 0.02, "close": 0.02005, "volume": 172966.7, "quote_volume": 3465.08276, "trades": 32, "taker_buy_quote": 1807.817819}, {"ts": 1775232480000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 9113.8, "quote_volume": 182.73169, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775232540000, "open": 0.02006, "high": 0.02013, "low": 0.02005, "close": 0.02009, "volume": 97750.1, "quote_volume": 1965.710517, "trades": 24, "taker_buy_quote": 1764.109644}, {"ts": 1775232600000, "open": 0.02008, "high": 0.02012, "low": 0.02008, "close": 0.02011, "volume": 180469.2, "quote_volume": 3628.492963, "trades": 26, "taker_buy_quote": 2888.361196}, {"ts": 1775232660000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 1260.0, "quote_volume": 25.326, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775232720000, "open": 0.0201, "high": 0.02012, "low": 0.02008, "close": 0.02008, "volume": 42895.1, "quote_volume": 862.102166, "trades": 22, "taker_buy_quote": 6.843433}, {"ts": 1775232780000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775232840000, "open": 0.02006, "high": 0.02006, "low": 0.02005, "close": 0.02005, "volume": 31502.1, "quote_volume": 631.886838, "trades": 7, "taker_buy_quote": 320.279966}, {"ts": 1775232900000, "open": 0.02006, "high": 0.02006, "low": 0.02001, "close": 0.02001, "volume": 60644.3, "quote_volume": 1214.523625, "trades": 21, "taker_buy_quote": 147.026102}, {"ts": 1775232960000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 5523.0, "quote_volume": 110.51523, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775233020000, "open": 0.02002, "high": 0.02003, "low": 0.02001, "close": 0.02003, "volume": 3328.5, "quote_volume": 66.657651, "trades": 4, "taker_buy_quote": 61.61313}, {"ts": 1775233080000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 2360.2, "quote_volume": 47.32201, "trades": 2, "taker_buy_quote": 47.32201}, {"ts": 1775233140000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775233200000, "open": 0.02008, "high": 0.02017, "low": 0.02008, "close": 0.02015, "volume": 56033.9, "quote_volume": 1127.338284, "trades": 21, "taker_buy_quote": 1066.874779}, {"ts": 1775233260000, "open": 0.02011, "high": 0.02013, "low": 0.02011, "close": 0.02012, "volume": 34106.3, "quote_volume": 686.138808, "trades": 9, "taker_buy_quote": 387.308064}, {"ts": 1775233320000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 1883.8, "quote_volume": 37.920894, "trades": 3, "taker_buy_quote": 37.920894}, {"ts": 1775233380000, "open": 0.02013, "high": 0.02013, "low": 0.02012, "close": 0.02012, "volume": 18744.6, "quote_volume": 377.277974, "trades": 7, "taker_buy_quote": 24.304962}, {"ts": 1775233440000, "open": 0.02012, "high": 0.02013, "low": 0.02008, "close": 0.02008, "volume": 54977.2, "quote_volume": 1105.238154, "trades": 19, "taker_buy_quote": 337.622294}, {"ts": 1775233500000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 1940.6, "quote_volume": 39.025466, "trades": 3, "taker_buy_quote": 39.025466}, {"ts": 1775233560000, "open": 0.02011, "high": 0.02011, "low": 0.02009, "close": 0.02009, "volume": 30686.8, "quote_volume": 616.708356, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775233620000, "open": 0.02008, "high": 0.02008, "low": 0.02005, "close": 0.02005, "volume": 26958.5, "quote_volume": 540.929228, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775233680000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 5086.5, "quote_volume": 102.13692, "trades": 3, "taker_buy_quote": 102.13692}, {"ts": 1775233740000, "open": 0.02008, "high": 0.02011, "low": 0.02008, "close": 0.02011, "volume": 24578.3, "quote_volume": 493.875729, "trades": 6, "taker_buy_quote": 202.302578}, {"ts": 1775233800000, "open": 0.0201, "high": 0.02011, "low": 0.0201, "close": 0.02011, "volume": 20903.4, "quote_volume": 420.306173, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775233860000, "open": 0.0201, "high": 0.0201, "low": 0.02007, "close": 0.02007, "volume": 9449.2, "quote_volume": 189.869197, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775233920000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775233980000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 1892.2, "quote_volume": 37.995376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775234040000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 2871.3, "quote_volume": 57.622391, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775234100000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02007, "volume": 17379.4, "quote_volume": 348.926602, "trades": 4, "taker_buy_quote": 141.150352}, {"ts": 1775234160000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 5175.0, "quote_volume": 103.8105, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775234220000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 4985.0, "quote_volume": 99.9991, "trades": 1, "taker_buy_quote": 99.9991}, {"ts": 1775234280000, "open": 0.02006, "high": 0.02008, "low": 0.02003, "close": 0.02006, "volume": 167233.9, "quote_volume": 3353.254716, "trades": 30, "taker_buy_quote": 644.504184}, {"ts": 1775234340000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234400000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 5547.8, "quote_volume": 111.358139, "trades": 2, "taker_buy_quote": 83.661795}, {"ts": 1775234460000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 1940.6, "quote_volume": 38.967248, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775234520000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 18920.9, "quote_volume": 379.611474, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775234580000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 5175.0, "quote_volume": 103.914, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775234640000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 262.2, "quote_volume": 5.264976, "trades": 1, "taker_buy_quote": 5.264976}, {"ts": 1775234700000, "open": 0.02008, "high": 0.0201, "low": 0.02008, "close": 0.0201, "volume": 19364.2, "quote_volume": 389.01993, "trades": 7, "taker_buy_quote": 285.00243}, {"ts": 1775234760000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234820000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234880000, "open": 0.02011, "high": 0.02013, "low": 0.02011, "close": 0.02013, "volume": 20772.4, "quote_volume": 417.915509, "trades": 8, "taker_buy_quote": 209.673509}, {"ts": 1775234940000, "open": 0.02012, "high": 0.02012, "low": 0.02011, "close": 0.02011, "volume": 9207.2, "quote_volume": 185.208542, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775235000000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235060000, "open": 0.0201, "high": 0.02013, "low": 0.0201, "close": 0.02013, "volume": 16274.5, "quote_volume": 327.164514, "trades": 4, "taker_buy_quote": 277.105464}, {"ts": 1775235120000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 786.4, "quote_volume": 15.830232, "trades": 1, "taker_buy_quote": 15.830232}, {"ts": 1775235180000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235240000, "open": 0.02014, "high": 0.02014, "low": 0.02012, "close": 0.02012, "volume": 27072.7, "quote_volume": 545.044109, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775235300000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235360000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235420000, "open": 0.02014, "high": 0.02016, "low": 0.02014, "close": 0.02014, "volume": 38236.4, "quote_volume": 770.563946, "trades": 8, "taker_buy_quote": 745.66285}, {"ts": 1775235480000, "open": 0.02015, "high": 0.02016, "low": 0.02014, "close": 0.02014, "volume": 24398.1, "quote_volume": 491.562297, "trades": 6, "taker_buy_quote": 118.87344}, {"ts": 1775235540000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 5175.0, "quote_volume": 104.27625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775235600000, "open": 0.02015, "high": 0.02022, "low": 0.02014, "close": 0.02022, "volume": 34051.4, "quote_volume": 686.809086, "trades": 11, "taker_buy_quote": 548.061212}, {"ts": 1775235660000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 11637.1, "quote_volume": 235.302162, "trades": 3, "taker_buy_quote": 235.302162}, {"ts": 1775235720000, "open": 0.02021, "high": 0.02022, "low": 0.02019, "close": 0.02019, "volume": 58694.3, "quote_volume": 1185.975229, "trades": 12, "taker_buy_quote": 315.075921}, {"ts": 1775235780000, "open": 0.0202, "high": 0.02021, "low": 0.02019, "close": 0.02019, "volume": 34651.0, "quote_volume": 699.670088, "trades": 7, "taker_buy_quote": 119.336804}, {"ts": 1775235840000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 43803.7, "quote_volume": 884.83474, "trades": 2, "taker_buy_quote": 884.83474}, {"ts": 1775235900000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 49480.4, "quote_volume": 999.998884, "trades": 2, "taker_buy_quote": 999.998884}, {"ts": 1775235960000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775236020000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 1486.8, "quote_volume": 30.063096, "trades": 1, "taker_buy_quote": 30.063096}, {"ts": 1775236080000, "open": 0.02023, "high": 0.02025, "low": 0.02023, "close": 0.02025, "volume": 96287.5, "quote_volume": 1948.282737, "trades": 11, "taker_buy_quote": 1843.540737}, {"ts": 1775236140000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 7399.8, "quote_volume": 149.549958, "trades": 3, "taker_buy_quote": 149.549958}, {"ts": 1775236200000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.02019, "volume": 8282.8, "quote_volume": 167.30279, "trades": 5, "taker_buy_quote": 147.57716}, {"ts": 1775236260000, "open": 0.02018, "high": 0.02021, "low": 0.02018, "close": 0.02021, "volume": 9277.3, "quote_volume": 187.276093, "trades": 4, "taker_buy_quote": 154.184929}, {"ts": 1775236320000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.02019, "volume": 16842.5, "quote_volume": 340.207675, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775236380000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 5925.1, "quote_volume": 119.627769, "trades": 1, "taker_buy_quote": 119.627769}, {"ts": 1775236440000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775236500000, "open": 0.02013, "high": 0.02013, "low": 0.02008, "close": 0.02009, "volume": 78056.4, "quote_volume": 1568.785357, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775236560000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02007, "volume": 10533.5, "quote_volume": 211.503796, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775236620000, "open": 0.02006, "high": 0.0201, "low": 0.02006, "close": 0.02008, "volume": 60856.3, "quote_volume": 1221.795112, "trades": 14, "taker_buy_quote": 670.122616}, {"ts": 1775236680000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 2698.0, "quote_volume": 54.20282, "trades": 2, "taker_buy_quote": 40.18}, {"ts": 1775236740000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 14603.7, "quote_volume": 293.279544, "trades": 3, "taker_buy_quote": 74.831232}, {"ts": 1775236800000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 2210.0, "quote_volume": 44.3326, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775236860000, "open": 0.02005, "high": 0.02005, "low": 0.02004, "close": 0.02004, "volume": 19370.7, "quote_volume": 388.35972, "trades": 4, "taker_buy_quote": 342.63846}, {"ts": 1775236920000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 3233.6, "quote_volume": 64.83368, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775236980000, "open": 0.02005, "high": 0.02005, "low": 0.02004, "close": 0.02004, "volume": 21442.0, "quote_volume": 429.7671, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775237040000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 3048.3, "quote_volume": 61.209864, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775237100000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 23244.6, "quote_volume": 465.821784, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775237160000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 1940.5, "quote_volume": 38.92643, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775237220000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 474.5, "quote_volume": 9.50898, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775237280000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237340000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 33400.9, "quote_volume": 669.354036, "trades": 3, "taker_buy_quote": 58.811388}, {"ts": 1775237400000, "open": 0.02004, "high": 0.02005, "low": 0.02004, "close": 0.02004, "volume": 16626.2, "quote_volume": 333.191802, "trades": 6, "taker_buy_quote": 21.30327}, {"ts": 1775237460000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 10335.2, "quote_volume": 207.324112, "trades": 3, "taker_buy_quote": 168.395676}, {"ts": 1775237520000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 823.0, "quote_volume": 16.51761, "trades": 2, "taker_buy_quote": 16.51761}, {"ts": 1775237580000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 15996.5, "quote_volume": 320.56986, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775237640000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 1896.0, "quote_volume": 37.99584, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775237700000, "open": 0.02004, "high": 0.02004, "low": 0.02002, "close": 0.02003, "volume": 37602.9, "quote_volume": 753.350773, "trades": 6, "taker_buy_quote": 120.835309}, {"ts": 1775237760000, "open": 0.02002, "high": 0.02002, "low": 0.02, "close": 0.02, "volume": 42014.3, "quote_volume": 840.685384, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775237820000, "open": 0.01999, "high": 0.02002, "low": 0.01999, "close": 0.02002, "volume": 37335.0, "quote_volume": 746.53908, "trades": 9, "taker_buy_quote": 493.069878}, {"ts": 1775237880000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 2178.6, "quote_volume": 43.572, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775237940000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 2000.0, "quote_volume": 40.02, "trades": 1, "taker_buy_quote": 40.02}, {"ts": 1775238000000, "open": 0.02002, "high": 0.02003, "low": 0.02002, "close": 0.02003, "volume": 13988.5, "quote_volume": 280.087405, "trades": 4, "taker_buy_quote": 280.087405}, {"ts": 1775238060000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 399.7, "quote_volume": 8.009988, "trades": 1, "taker_buy_quote": 8.009988}, {"ts": 1775238120000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 39769.3, "quote_volume": 796.181386, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775238180000, "open": 0.02002, "high": 0.02003, "low": 0.02002, "close": 0.02003, "volume": 38401.4, "quote_volume": 768.798612, "trades": 4, "taker_buy_quote": 768.798612}, {"ts": 1775238240000, "open": 0.02002, "high": 0.02002, "low": 0.02001, "close": 0.02001, "volume": 34115.0, "quote_volume": 682.6929, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775238300000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02001, "volume": 22132.9, "quote_volume": 442.784308, "trades": 4, "taker_buy_quote": 142.065273}, {"ts": 1775238360000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 2653.9, "quote_volume": 53.078, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775238420000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 15684.9, "quote_volume": 313.505441, "trades": 4, "taker_buy_quote": 174.79683}, {"ts": 1775238480000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 10624.3, "quote_volume": 212.304986, "trades": 5, "taker_buy_quote": 103.3965}, {"ts": 1775238540000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 1206.0, "quote_volume": 24.12, "trades": 1, "taker_buy_quote": 24.12}, {"ts": 1775238600000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01997, "volume": 2090.5, "quote_volume": 41.741812, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775238660000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238720000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238780000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 15491.7, "quote_volume": 309.747304, "trades": 5, "taker_buy_quote": 136.39025}, {"ts": 1775238840000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238900000, "open": 0.02, "high": 0.02001, "low": 0.02, "close": 0.02001, "volume": 6615.7, "quote_volume": 132.36575, "trades": 2, "taker_buy_quote": 28.814}, {"ts": 1775238960000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 4403.0, "quote_volume": 88.01597, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775239020000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 402.7, "quote_volume": 8.045946, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775239080000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 3184.3, "quote_volume": 63.622314, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775239140000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239200000, "open": 0.01998, "high": 0.01998, "low": 0.01996, "close": 0.01996, "volume": 9825.7, "quote_volume": 196.129632, "trades": 6, "taker_buy_quote": 80.682312}, {"ts": 1775239260000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 3071.3, "quote_volume": 61.370677, "trades": 3, "taker_buy_quote": 61.370677}, {"ts": 1775239320000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 1865.0, "quote_volume": 37.24405, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775239380000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239440000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239500000, "open": 0.01996, "high": 0.01996, "low": 0.01993, "close": 0.01993, "volume": 75261.9, "quote_volume": 1500.571856, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775239560000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 5131.6, "quote_volume": 102.37542, "trades": 1, "taker_buy_quote": 102.37542}, {"ts": 1775239620000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1776.2, "quote_volume": 35.381904, "trades": 1, "taker_buy_quote": 35.381904}, {"ts": 1775239680000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239740000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239800000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 11653.9, "quote_volume": 232.121373, "trades": 5, "taker_buy_quote": 102.215496}, {"ts": 1775239860000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 13701.6, "quote_volume": 272.803876, "trades": 4, "taker_buy_quote": 249.690357}, {"ts": 1775239920000, "open": 0.01992, "high": 0.01993, "low": 0.01991, "close": 0.01993, "volume": 19148.2, "quote_volume": 381.528607, "trades": 6, "taker_buy_quote": 65.484001}, {"ts": 1775239980000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 397.4, "quote_volume": 7.920182, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775240040000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 1962.8, "quote_volume": 39.118604, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775240100000, "open": 0.01992, "high": 0.01994, "low": 0.01992, "close": 0.01994, "volume": 5232.4, "quote_volume": 104.305572, "trades": 4, "taker_buy_quote": 75.935508}, {"ts": 1775240160000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 4600.6, "quote_volume": 91.62035, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775240220000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 2366.4, "quote_volume": 47.138688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775240280000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240340000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 3651.4, "quote_volume": 72.772402, "trades": 1, "taker_buy_quote": 72.772402}, {"ts": 1775240400000, "open": 0.01993, "high": 0.01995, "low": 0.01993, "close": 0.01995, "volume": 17024.7, "quote_volume": 339.535561, "trades": 9, "taker_buy_quote": 220.740885}, {"ts": 1775240460000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 704.0, "quote_volume": 14.0448, "trades": 1, "taker_buy_quote": 14.0448}, {"ts": 1775240520000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240580000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 1429.6, "quote_volume": 28.52052, "trades": 2, "taker_buy_quote": 28.52052}, {"ts": 1775240640000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240700000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 3315.5, "quote_volume": 66.11107, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775240760000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 3770.4, "quote_volume": 75.164647, "trades": 2, "taker_buy_quote": 41.02655}, {"ts": 1775240820000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 2037.1, "quote_volume": 40.59555, "trades": 3, "taker_buy_quote": 7.675176}, {"ts": 1775240880000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240940000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241000000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 10088.0, "quote_volume": 200.95296, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775241060000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241120000, "open": 0.01994, "high": 0.01994, "low": 0.01992, "close": 0.01992, "volume": 246177.6, "quote_volume": 4904.245243, "trades": 16, "taker_buy_quote": 2537.109986}, {"ts": 1775241180000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241240000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 18950.7, "quote_volume": 377.876958, "trades": 3, "taker_buy_quote": 377.876958}, {"ts": 1775241300000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 2165.6, "quote_volume": 43.20372, "trades": 2, "taker_buy_quote": 43.20372}, {"ts": 1775241360000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241420000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 2970.4, "quote_volume": 59.200072, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775241480000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241540000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 629.3, "quote_volume": 12.541949, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775241600000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 1000.0, "quote_volume": 19.93, "trades": 1, "taker_buy_quote": 19.93}, {"ts": 1775241660000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241720000, "open": 0.01994, "high": 0.01995, "low": 0.01993, "close": 0.01995, "volume": 7762.9, "quote_volume": 154.779738, "trades": 6, "taker_buy_quote": 106.838123}, {"ts": 1775241780000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241840000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241900000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 991.7, "quote_volume": 19.784415, "trades": 1, "taker_buy_quote": 19.784415}, {"ts": 1775241960000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242020000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242080000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1651.5, "quote_volume": 32.93091, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775242140000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1528.5, "quote_volume": 30.47829, "trades": 2, "taker_buy_quote": 30.47829}, {"ts": 1775242200000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 1493.5, "quote_volume": 29.795325, "trades": 1, "taker_buy_quote": 29.795325}, {"ts": 1775242260000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 5175.0, "quote_volume": 103.1895, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775242320000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1633.7, "quote_volume": 32.575978, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775242380000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242440000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 3956.1, "quote_volume": 78.924195, "trades": 2, "taker_buy_quote": 78.924195}, {"ts": 1775242500000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242560000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 1654.3, "quote_volume": 33.019828, "trades": 1, "taker_buy_quote": 33.019828}, {"ts": 1775242620000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242680000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 7100.4, "quote_volume": 141.882495, "trades": 5, "taker_buy_quote": 60.352107}, {"ts": 1775242740000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242800000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 3605.6, "quote_volume": 72.039888, "trades": 4, "taker_buy_quote": 43.038918}, {"ts": 1775242860000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 5175.0, "quote_volume": 103.3965, "trades": 1, "taker_buy_quote": 103.3965}, {"ts": 1775242920000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242980000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243040000, "open": 0.01997, "high": 0.02003, "low": 0.01997, "close": 0.02, "volume": 135861.7, "quote_volume": 2716.101114, "trades": 25, "taker_buy_quote": 1664.494863}, {"ts": 1775243100000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 8173.8, "quote_volume": 163.394262, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775243160000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243220000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 3013.2, "quote_volume": 60.294132, "trades": 2, "taker_buy_quote": 60.294132}, {"ts": 1775243280000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 12560.7, "quote_volume": 251.138529, "trades": 5, "taker_buy_quote": 12.212}, {"ts": 1775243340000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 2000.0, "quote_volume": 39.98, "trades": 1, "taker_buy_quote": 39.98}, {"ts": 1775243400000, "open": 0.02001, "high": 0.02005, "low": 0.02001, "close": 0.02005, "volume": 41092.1, "quote_volume": 822.95217, "trades": 12, "taker_buy_quote": 784.04314}, {"ts": 1775243460000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 647.0, "quote_volume": 12.97235, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775243520000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 3326.6, "quote_volume": 66.665064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775243580000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243640000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243700000, "open": 0.02003, "high": 0.02004, "low": 0.02002, "close": 0.02002, "volume": 15510.1, "quote_volume": 310.570008, "trades": 5, "taker_buy_quote": 6.068112}, {"ts": 1775243760000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 14290.4, "quote_volume": 286.093808, "trades": 5, "taker_buy_quote": 100.982882}, {"ts": 1775243820000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 8060.4, "quote_volume": 161.25975, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775243880000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 6301.8, "quote_volume": 126.036, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775243940000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 90679.2, "quote_volume": 1813.584, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775244000000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244060000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244120000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 1898.8, "quote_volume": 37.994988, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775244180000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 647.0, "quote_volume": 12.94647, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775244240000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 2230.9, "quote_volume": 44.618, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775244300000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 7235.7, "quote_volume": 144.714, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775244360000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 6007.2, "quote_volume": 120.204072, "trades": 2, "taker_buy_quote": 120.204072}, {"ts": 1775244420000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02001, "volume": 7883.6, "quote_volume": 157.700503, "trades": 4, "taker_buy_quote": 57.034503}, {"ts": 1775244480000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244540000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 5175.0, "quote_volume": 103.55175, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775244600000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 14141.7, "quote_volume": 282.834, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775244660000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244720000, "open": 0.02001, "high": 0.02002, "low": 0.02, "close": 0.02, "volume": 41445.6, "quote_volume": 829.34672, "trades": 10, "taker_buy_quote": 207.15525}, {"ts": 1775244780000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244840000, "open": 0.02, "high": 0.02002, "low": 0.02, "close": 0.02, "volume": 32363.9, "quote_volume": 647.483308, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775244900000, "open": 0.02002, "high": 0.02002, "low": 0.02001, "close": 0.02001, "volume": 22259.1, "quote_volume": 445.523682, "trades": 6, "taker_buy_quote": 31.213182}, {"ts": 1775244960000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245020000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 8806.0, "quote_volume": 176.16403, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775245080000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245140000, "open": 0.02002, "high": 0.02002, "low": 0.02001, "close": 0.02001, "volume": 16301.6, "quote_volume": 326.246766, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775245200000, "open": 0.02002, "high": 0.02002, "low": 0.02, "close": 0.02, "volume": 35747.8, "quote_volume": 715.251614, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775245260000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245320000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245380000, "open": 0.02001, "high": 0.02002, "low": 0.02001, "close": 0.02002, "volume": 3130.1, "quote_volume": 62.649756, "trades": 2, "taker_buy_quote": 32.94291}, {"ts": 1775245440000, "open": 0.02004, "high": 0.02004, "low": 0.02003, "close": 0.02003, "volume": 29123.8, "quote_volume": 583.490248, "trades": 7, "taker_buy_quote": 130.624728}, {"ts": 1775245500000, "open": 0.02004, "high": 0.02004, "low": 0.02003, "close": 0.02003, "volume": 15455.8, "quote_volume": 309.631424, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775245560000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 8094.2, "quote_volume": 162.437856, "trades": 3, "taker_buy_quote": 162.437856}, {"ts": 1775245620000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 15260.3, "quote_volume": 306.426824, "trades": 2, "taker_buy_quote": 306.426824}, {"ts": 1775245680000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 2636.5, "quote_volume": 52.914555, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775245740000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 21943.3, "quote_volume": 440.83797, "trades": 5, "taker_buy_quote": 440.83797}, {"ts": 1775245800000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 17626.3, "quote_volume": 354.037872, "trades": 7, "taker_buy_quote": 262.643752}, {"ts": 1775245860000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 2000.0, "quote_volume": 40.18, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775245920000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 871.5, "quote_volume": 17.508435, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775245980000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246040000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 5003.8, "quote_volume": 100.476304, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775246100000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246160000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 5175.0, "quote_volume": 103.8105, "trades": 1, "taker_buy_quote": 103.8105}, {"ts": 1775246220000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 9807.7, "quote_volume": 196.792903, "trades": 3, "taker_buy_quote": 101.235087}, {"ts": 1775246280000, "open": 0.02006, "high": 0.02006, "low": 0.02005, "close": 0.02005, "volume": 7927.7, "quote_volume": 159.025737, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775246340000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246400000, "open": 0.02005, "high": 0.02005, "low": 0.02003, "close": 0.02005, "volume": 17281.0, "quote_volume": 346.307816, "trades": 8, "taker_buy_quote": 259.557023}, {"ts": 1775246460000, "open": 0.02005, "high": 0.02012, "low": 0.02005, "close": 0.02012, "volume": 510480.0, "quote_volume": 10250.069877, "trades": 35, "taker_buy_quote": 5388.138159}, {"ts": 1775246520000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246580000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246640000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246700000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 14309.5, "quote_volume": 287.90714, "trades": 5, "taker_buy_quote": 287.90714}, {"ts": 1775246760000, "open": 0.02011, "high": 0.02011, "low": 0.02009, "close": 0.02009, "volume": 8325.1, "quote_volume": 167.329701, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775246820000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246880000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246940000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247000000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247060000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247120000, "open": 0.02012, "high": 0.02014, "low": 0.02009, "close": 0.02009, "volume": 79065.9, "quote_volume": 1590.746147, "trades": 13, "taker_buy_quote": 393.660301}, {"ts": 1775247180000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247240000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 832.8, "quote_volume": 16.730952, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775247300000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 3474.2, "quote_volume": 69.796678, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775247360000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 2488.8, "quote_volume": 49.999992, "trades": 1, "taker_buy_quote": 49.999992}, {"ts": 1775247420000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247480000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 15637.2, "quote_volume": 314.151348, "trades": 8, "taker_buy_quote": 174.1803}, {"ts": 1775247540000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247600000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247660000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247720000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247780000, "open": 0.0201, "high": 0.0201, "low": 0.02008, "close": 0.02008, "volume": 14775.0, "quote_volume": 296.77375, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775247840000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247900000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247960000, "open": 0.02005, "high": 0.02005, "low": 0.02002, "close": 0.02002, "volume": 74826.1, "quote_volume": 1499.725704, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775248020000, "open": 0.02002, "high": 0.02002, "low": 0.01997, "close": 0.01998, "volume": 51506.3, "quote_volume": 1030.075899, "trades": 12, "taker_buy_quote": 538.26337}, {"ts": 1775248080000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248140000, "open": 0.02, "high": 0.02001, "low": 0.01999, "close": 0.02001, "volume": 14067.5, "quote_volume": 281.382822, "trades": 7, "taker_buy_quote": 211.383839}, {"ts": 1775248200000, "open": 0.02, "high": 0.02, "low": 0.01997, "close": 0.01997, "volume": 8703.3, "quote_volume": 174.00618, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775248260000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248320000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 1001.1, "quote_volume": 20.001978, "trades": 1, "taker_buy_quote": 20.001978}, {"ts": 1775248380000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 1112.4, "quote_volume": 22.225752, "trades": 2, "taker_buy_quote": 22.225752}, {"ts": 1775248440000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248500000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 59981.9, "quote_volume": 1197.238724, "trades": 4, "taker_buy_quote": 1087.907824}, {"ts": 1775248560000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 16057.2, "quote_volume": 320.501712, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775248620000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 5546.3, "quote_volume": 110.704148, "trades": 2, "taker_buy_quote": 19.96}, {"ts": 1775248680000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 2672.4, "quote_volume": 53.394552, "trades": 1, "taker_buy_quote": 53.394552}, {"ts": 1775248740000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248800000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 2000.0, "quote_volume": 39.98, "trades": 1, "taker_buy_quote": 39.98}, {"ts": 1775248860000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248920000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248980000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 1172.9, "quote_volume": 23.446271, "trades": 1, "taker_buy_quote": 23.446271}, {"ts": 1775249040000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249100000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 4975.1, "quote_volume": 99.37983, "trades": 3, "taker_buy_quote": 54.111834}, {"ts": 1775249160000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249220000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249280000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 2438.8, "quote_volume": 48.727224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775249340000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249400000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 1657.5, "quote_volume": 33.133425, "trades": 2, "taker_buy_quote": 33.133425}, {"ts": 1775249460000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 999.5, "quote_volume": 19.980005, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775249520000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 4736.2, "quote_volume": 94.609276, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775249580000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249640000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 1433.4, "quote_volume": 28.624998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775249700000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249760000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 1966.7, "quote_volume": 39.255332, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775249820000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249880000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249940000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250000000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 3049.8, "quote_volume": 60.813012, "trades": 1, "taker_buy_quote": 60.813012}, {"ts": 1775250060000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 3346.0, "quote_volume": 66.7527, "trades": 1, "taker_buy_quote": 66.7527}, {"ts": 1775250120000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250180000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250240000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250300000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 2360.2, "quote_volume": 47.062388, "trades": 1, "taker_buy_quote": 47.062388}, {"ts": 1775250360000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 8776.2, "quote_volume": 174.961416, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775250420000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250480000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 2440.1, "quote_volume": 48.704396, "trades": 2, "taker_buy_quote": 48.704396}, {"ts": 1775250540000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250600000, "open": 0.01994, "high": 0.01994, "low": 0.0199, "close": 0.0199, "volume": 107534.0, "quote_volume": 2141.844198, "trades": 28, "taker_buy_quote": 361.363528}, {"ts": 1775250660000, "open": 0.0199, "high": 0.0199, "low": 0.01984, "close": 0.01988, "volume": 179805.5, "quote_volume": 3571.228049, "trades": 27, "taker_buy_quote": 1137.969131}, {"ts": 1775250720000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250780000, "open": 0.01986, "high": 0.01986, "low": 0.01985, "close": 0.01985, "volume": 8394.5, "quote_volume": 166.682575, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775250840000, "open": 0.01988, "high": 0.01988, "low": 0.01986, "close": 0.01986, "volume": 17631.5, "quote_volume": 350.334785, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775250900000, "open": 0.01987, "high": 0.01988, "low": 0.01986, "close": 0.01987, "volume": 76679.8, "quote_volume": 1523.605887, "trades": 10, "taker_buy_quote": 385.718652}, {"ts": 1775250960000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251020000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251080000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 2752.0, "quote_volume": 54.68224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775251140000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251200000, "open": 0.01983, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 8600.4, "quote_volume": 170.61253, "trades": 5, "taker_buy_quote": 132.130432}, {"ts": 1775251260000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251320000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251380000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 3302.4, "quote_volume": 65.585664, "trades": 1, "taker_buy_quote": 65.585664}, {"ts": 1775251440000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 86010.0, "quote_volume": 1708.388558, "trades": 13, "taker_buy_quote": 1270.571765}, {"ts": 1775251500000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251560000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251620000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 383.8, "quote_volume": 7.626106, "trades": 1, "taker_buy_quote": 7.626106}, {"ts": 1775251680000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 502.7, "quote_volume": 9.998703, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775251740000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 488.2, "quote_volume": 9.71518, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775251800000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 6725.1, "quote_volume": 133.891715, "trades": 9, "taker_buy_quote": 103.884407}, {"ts": 1775251860000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251920000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251980000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 1870.5, "quote_volume": 37.279065, "trades": 1, "taker_buy_quote": 37.279065}, {"ts": 1775252040000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01993, "volume": 22261.5, "quote_volume": 443.6142, "trades": 11, "taker_buy_quote": 319.083286}, {"ts": 1775252100000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252160000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 5385.7, "quote_volume": 107.352051, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775252220000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 6295.2, "quote_volume": 125.463336, "trades": 2, "taker_buy_quote": 125.463336}, {"ts": 1775252280000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252340000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 3333.0, "quote_volume": 66.3267, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775252400000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252460000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 6273.5, "quote_volume": 124.71718, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775252520000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 3725.3, "quote_volume": 74.058964, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775252580000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252640000, "open": 0.01988, "high": 0.01988, "low": 0.01986, "close": 0.01986, "volume": 2765.2, "quote_volume": 54.93513, "trades": 3, "taker_buy_quote": 12.619824}, {"ts": 1775252700000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252760000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252820000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252880000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 7500.0, "quote_volume": 149.1, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775252940000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 5000.0, "quote_volume": 99.354802, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775253000000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 1699.9, "quote_volume": 33.777013, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775253060000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253120000, "open": 0.01987, "high": 0.01987, "low": 0.01985, "close": 0.01985, "volume": 2182.5, "quote_volume": 43.329663, "trades": 2, "taker_buy_quote": 6.992253}, {"ts": 1775253180000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253240000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 1449.5, "quote_volume": 28.772575, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775253300000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253360000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253420000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253480000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253540000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253600000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 3521.1, "quote_volume": 69.788202, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775253660000, "open": 0.01981, "high": 0.01981, "low": 0.01973, "close": 0.01977, "volume": 264841.7, "quote_volume": 5232.670256, "trades": 30, "taker_buy_quote": 2572.81904}, {"ts": 1775253720000, "open": 0.01977, "high": 0.01977, "low": 0.01974, "close": 0.01974, "volume": 36426.5, "quote_volume": 719.756935, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775253780000, "open": 0.01973, "high": 0.01983, "low": 0.01972, "close": 0.01981, "volume": 171808.1, "quote_volume": 3398.048858, "trades": 29, "taker_buy_quote": 3247.278564}, {"ts": 1775253840000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253900000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253960000, "open": 0.01978, "high": 0.01979, "low": 0.01977, "close": 0.01979, "volume": 127487.8, "quote_volume": 2520.644448, "trades": 9, "taker_buy_quote": 257.791753}, {"ts": 1775254020000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 272.5, "quote_volume": 5.387325, "trades": 1, "taker_buy_quote": 5.387325}, {"ts": 1775254080000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 2669.0, "quote_volume": 52.73944, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775254140000, "open": 0.01975, "high": 0.01975, "low": 0.01974, "close": 0.01974, "volume": 976.5, "quote_volume": 19.282875, "trades": 2, "taker_buy_quote": 13.360875}, {"ts": 1775254200000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 5288.3, "quote_volume": 104.391042, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775254260000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 14218.4, "quote_volume": 280.671216, "trades": 3, "taker_buy_quote": 280.671216}, {"ts": 1775254320000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254380000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 4682.3, "quote_volume": 92.381779, "trades": 1, "taker_buy_quote": 92.381779}, {"ts": 1775254440000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01973, "volume": 4358.7, "quote_volume": 86.028778, "trades": 2, "taker_buy_quote": 62.431698}, {"ts": 1775254500000, "open": 0.01973, "high": 0.01974, "low": 0.01973, "close": 0.01974, "volume": 19116.8, "quote_volume": 377.279464, "trades": 4, "taker_buy_quote": 377.279464}, {"ts": 1775254560000, "open": 0.01975, "high": 0.01975, "low": 0.0197, "close": 0.0197, "volume": 30141.5, "quote_volume": 594.010575, "trades": 9, "taker_buy_quote": 65.876125}, {"ts": 1775254620000, "open": 0.01971, "high": 0.01973, "low": 0.01971, "close": 0.01971, "volume": 24219.9, "quote_volume": 477.563883, "trades": 7, "taker_buy_quote": 271.145904}, {"ts": 1775254680000, "open": 0.01972, "high": 0.01973, "low": 0.01971, "close": 0.01971, "volume": 34706.0, "quote_volume": 684.177128, "trades": 12, "taker_buy_quote": 17.754}, {"ts": 1775254740000, "open": 0.01973, "high": 0.01973, "low": 0.01971, "close": 0.01971, "volume": 23029.9, "quote_volume": 454.123755, "trades": 5, "taker_buy_quote": 88.246371}, {"ts": 1775254800000, "open": 0.01974, "high": 0.01975, "low": 0.01974, "close": 0.01975, "volume": 8949.1, "quote_volume": 176.688475, "trades": 4, "taker_buy_quote": 111.0375}, {"ts": 1775254860000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 4295.0, "quote_volume": 84.91215, "trades": 1, "taker_buy_quote": 84.91215}, {"ts": 1775254920000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254980000, "open": 0.01977, "high": 0.01977, "low": 0.01975, "close": 0.01976, "volume": 11550.6, "quote_volume": 228.13635, "trades": 6, "taker_buy_quote": 17.784}, {"ts": 1775255040000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255100000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 3704.8, "quote_volume": 73.243896, "trades": 1, "taker_buy_quote": 73.243896}, {"ts": 1775255160000, "open": 0.01978, "high": 0.01978, "low": 0.01977, "close": 0.01977, "volume": 11600.5, "quote_volume": 229.415704, "trades": 9, "taker_buy_quote": 84.023462}, {"ts": 1775255220000, "open": 0.01978, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 9290.5, "quote_volume": 183.827532, "trades": 8, "taker_buy_quote": 183.827532}, {"ts": 1775255280000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 3403.7, "quote_volume": 67.325186, "trades": 1, "taker_buy_quote": 67.325186}, {"ts": 1775255340000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 5451.8, "quote_volume": 107.836604, "trades": 3, "taker_buy_quote": 107.836604}, {"ts": 1775255400000, "open": 0.0198, "high": 0.01982, "low": 0.0198, "close": 0.01982, "volume": 5932.6, "quote_volume": 117.47748, "trades": 4, "taker_buy_quote": 117.47748}, {"ts": 1775255460000, "open": 0.01982, "high": 0.01982, "low": 0.01979, "close": 0.01979, "volume": 12815.5, "quote_volume": 253.812192, "trades": 4, "taker_buy_quote": 49.940454}, {"ts": 1775255520000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 5380.2, "quote_volume": 106.52796, "trades": 1, "taker_buy_quote": 106.52796}, {"ts": 1775255580000, "open": 0.01981, "high": 0.01981, "low": 0.01978, "close": 0.01978, "volume": 47044.4, "quote_volume": 931.171538, "trades": 13, "taker_buy_quote": 46.755562}, {"ts": 1775255640000, "open": 0.01978, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 568.5, "quote_volume": 11.247457, "trades": 2, "taker_buy_quote": 5.000933}, {"ts": 1775255700000, "open": 0.0198, "high": 0.0198, "low": 0.01978, "close": 0.01978, "volume": 14540.0, "quote_volume": 287.760204, "trades": 6, "taker_buy_quote": 113.59446}, {"ts": 1775255760000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 6762.5, "quote_volume": 133.842539, "trades": 2, "taker_buy_quote": 133.842539}, {"ts": 1775255820000, "open": 0.01981, "high": 0.01981, "low": 0.01979, "close": 0.01979, "volume": 10607.8, "quote_volume": 210.068826, "trades": 6, "taker_buy_quote": 83.413967}, {"ts": 1775255880000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 5240.1, "quote_volume": 103.75398, "trades": 1, "taker_buy_quote": 103.75398}, {"ts": 1775255940000, "open": 0.0198, "high": 0.01984, "low": 0.0198, "close": 0.01984, "volume": 11564.1, "quote_volume": 229.220117, "trades": 7, "taker_buy_quote": 229.220117}, {"ts": 1775256000000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01983, "volume": 6695.2, "quote_volume": 132.823768, "trades": 6, "taker_buy_quote": 126.874768}, {"ts": 1775256060000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 5832.2, "quote_volume": 115.594204, "trades": 2, "taker_buy_quote": 115.594204}, {"ts": 1775256120000, "open": 0.01982, "high": 0.01982, "low": 0.01979, "close": 0.01979, "volume": 11612.9, "quote_volume": 229.930896, "trades": 5, "taker_buy_quote": 22.668134}, {"ts": 1775256180000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 2094.2, "quote_volume": 41.45294, "trades": 4, "taker_buy_quote": 17.26956}, {"ts": 1775256240000, "open": 0.0198, "high": 0.01983, "low": 0.0198, "close": 0.01983, "volume": 6665.5, "quote_volume": 132.070805, "trades": 4, "taker_buy_quote": 132.070805}, {"ts": 1775256300000, "open": 0.01983, "high": 0.01987, "low": 0.01983, "close": 0.01987, "volume": 24885.2, "quote_volume": 494.320362, "trades": 8, "taker_buy_quote": 234.531639}, {"ts": 1775256360000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 6262.4, "quote_volume": 124.433888, "trades": 2, "taker_buy_quote": 124.433888}, {"ts": 1775256420000, "open": 0.01986, "high": 0.01986, "low": 0.01982, "close": 0.01982, "volume": 25677.7, "quote_volume": 509.352155, "trades": 9, "taker_buy_quote": 271.2591}, {"ts": 1775256480000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 5625.0, "quote_volume": 111.54375, "trades": 1, "taker_buy_quote": 111.54375}, {"ts": 1775256540000, "open": 0.01982, "high": 0.01984, "low": 0.01982, "close": 0.01984, "volume": 92667.5, "quote_volume": 1836.712034, "trades": 8, "taker_buy_quote": 1563.005762}, {"ts": 1775256600000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 7419.3, "quote_volume": 147.124719, "trades": 2, "taker_buy_quote": 147.124719}, {"ts": 1775256660000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 7170.7, "quote_volume": 142.353852, "trades": 2, "taker_buy_quote": 142.353852}, {"ts": 1775256720000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 6444.9, "quote_volume": 127.995714, "trades": 2, "taker_buy_quote": 127.995714}, {"ts": 1775256780000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 6469.2, "quote_volume": 128.425499, "trades": 5, "taker_buy_quote": 128.425499}, {"ts": 1775256840000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 1960.6, "quote_volume": 38.957122, "trades": 3, "taker_buy_quote": 38.957122}, {"ts": 1775256900000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 2116.7, "quote_volume": 42.061867, "trades": 3, "taker_buy_quote": 36.05914}, {"ts": 1775256960000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 73251.2, "quote_volume": 1455.501344, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775257020000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257080000, "open": 0.01985, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 4320.8, "quote_volume": 85.76488, "trades": 5, "taker_buy_quote": 5.952}, {"ts": 1775257140000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 1500.0, "quote_volume": 29.745, "trades": 5, "taker_buy_quote": 29.745}, {"ts": 1775257200000, "open": 0.01981, "high": 0.01981, "low": 0.01974, "close": 0.01975, "volume": 243981.1, "quote_volume": 4823.432114, "trades": 53, "taker_buy_quote": 1039.371256}, {"ts": 1775257260000, "open": 0.01975, "high": 0.01978, "low": 0.01975, "close": 0.01978, "volume": 17804.5, "quote_volume": 351.980362, "trades": 5, "taker_buy_quote": 351.980362}, {"ts": 1775257320000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 6634.4, "quote_volume": 131.294776, "trades": 2, "taker_buy_quote": 131.294776}, {"ts": 1775257380000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 2395.8, "quote_volume": 47.426363, "trades": 3, "taker_buy_quote": 47.426363}, {"ts": 1775257440000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257500000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257560000, "open": 0.01978, "high": 0.01978, "low": 0.01976, "close": 0.01976, "volume": 27763.9, "quote_volume": 548.686192, "trades": 6, "taker_buy_quote": 15.109942}, {"ts": 1775257620000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257680000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257740000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 300.0, "quote_volume": 5.928, "trades": 1, "taker_buy_quote": 5.928}, {"ts": 1775257800000, "open": 0.01977, "high": 0.01977, "low": 0.01973, "close": 0.01974, "volume": 107081.7, "quote_volume": 2114.786972, "trades": 15, "taker_buy_quote": 163.90035}, {"ts": 1775257860000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01976, "volume": 3767.2, "quote_volume": 74.421842, "trades": 4, "taker_buy_quote": 74.421842}, {"ts": 1775257920000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 5325.0, "quote_volume": 105.27525, "trades": 1, "taker_buy_quote": 105.27525}, {"ts": 1775257980000, "open": 0.01978, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 5931.4, "quote_volume": 117.378092, "trades": 2, "taker_buy_quote": 117.378092}, {"ts": 1775258040000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 6986.3, "quote_volume": 138.189014, "trades": 3, "taker_buy_quote": 138.189014}, {"ts": 1775258100000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 1744.2, "quote_volume": 34.53516, "trades": 2, "taker_buy_quote": 34.53516}, {"ts": 1775258160000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258220000, "open": 0.0198, "high": 0.01982, "low": 0.0198, "close": 0.01982, "volume": 9692.3, "quote_volume": 191.951213, "trades": 4, "taker_buy_quote": 191.951213}, {"ts": 1775258280000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 300.0, "quote_volume": 5.946, "trades": 1, "taker_buy_quote": 5.946}, {"ts": 1775258340000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258400000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258460000, "open": 0.0198, "high": 0.0198, "low": 0.01978, "close": 0.01978, "volume": 13928.3, "quote_volume": 275.670524, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775258520000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258580000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258640000, "open": 0.01978, "high": 0.01978, "low": 0.01977, "close": 0.01977, "volume": 4190.7, "quote_volume": 82.872023, "trades": 2, "taker_buy_quote": 43.286552}, {"ts": 1775258700000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 3868.9, "quote_volume": 76.449464, "trades": 3, "taker_buy_quote": 23.883912}, {"ts": 1775258760000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 395.8, "quote_volume": 7.824966, "trades": 1, "taker_buy_quote": 7.824966}, {"ts": 1775258820000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 352.5, "quote_volume": 6.97245, "trades": 1, "taker_buy_quote": 6.97245}, {"ts": 1775258880000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 252.7, "quote_volume": 4.998406, "trades": 1, "taker_buy_quote": 4.998406}, {"ts": 1775258940000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 1410.9, "quote_volume": 27.907602, "trades": 2, "taker_buy_quote": 27.907602}, {"ts": 1775259000000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 2110.4, "quote_volume": 41.743712, "trades": 1, "taker_buy_quote": 41.743712}, {"ts": 1775259060000, "open": 0.01979, "high": 0.01979, "low": 0.01977, "close": 0.01977, "volume": 4079.3, "quote_volume": 80.702974, "trades": 4, "taker_buy_quote": 33.76174}, {"ts": 1775259120000, "open": 0.01977, "high": 0.01978, "low": 0.01977, "close": 0.01978, "volume": 9083.9, "quote_volume": 179.623292, "trades": 2, "taker_buy_quote": 179.623292}, {"ts": 1775259180000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 1665.8, "quote_volume": 32.916208, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775259240000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259300000, "open": 0.01975, "high": 0.01975, "low": 0.01974, "close": 0.01974, "volume": 704.8, "quote_volume": 13.915283, "trades": 2, "taker_buy_quote": 4.998725}, {"ts": 1775259360000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259420000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259480000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 329.8, "quote_volume": 6.503656, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775259540000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 1670.3, "quote_volume": 32.971722, "trades": 1, "taker_buy_quote": 32.971722}, {"ts": 1775259600000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259660000, "open": 0.01976, "high": 0.01977, "low": 0.01976, "close": 0.01977, "volume": 10855.8, "quote_volume": 214.612519, "trades": 5, "taker_buy_quote": 103.406269}, {"ts": 1775259720000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 2305.6, "quote_volume": 45.604768, "trades": 2, "taker_buy_quote": 45.604768}, {"ts": 1775259780000, "open": 0.01977, "high": 0.01977, "low": 0.01973, "close": 0.01973, "volume": 74422.9, "quote_volume": 1470.104661, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775259840000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259900000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 1666.3, "quote_volume": 32.909425, "trades": 1, "taker_buy_quote": 32.909425}, {"ts": 1775259960000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260020000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260080000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260140000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260200000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260260000, "open": 0.01978, "high": 0.0198, "low": 0.01978, "close": 0.0198, "volume": 14420.2, "quote_volume": 285.247756, "trades": 5, "taker_buy_quote": 238.563}, {"ts": 1775260320000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260380000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 23633.6, "quote_volume": 468.027908, "trades": 7, "taker_buy_quote": 432.459053}, {"ts": 1775260440000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 64593.5, "quote_volume": 1278.79477, "trades": 6, "taker_buy_quote": 834.22782}, {"ts": 1775260500000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260560000, "open": 0.01977, "high": 0.01977, "low": 0.01975, "close": 0.01975, "volume": 129147.0, "quote_volume": 2551.97023, "trades": 13, "taker_buy_quote": 1717.778149}, {"ts": 1775260620000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 600.0, "quote_volume": 11.868, "trades": 2, "taker_buy_quote": 11.868}, {"ts": 1775260680000, "open": 0.01978, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 3453.3, "quote_volume": 68.33132, "trades": 4, "taker_buy_quote": 68.33132}, {"ts": 1775260740000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 3390.9, "quote_volume": 67.105907, "trades": 4, "taker_buy_quote": 60.951221}, {"ts": 1775260800000, "open": 0.0198, "high": 0.01991, "low": 0.01975, "close": 0.01975, "volume": 281026.3, "quote_volume": 5576.921548, "trades": 63, "taker_buy_quote": 4526.538572}, {"ts": 1775260860000, "open": 0.01974, "high": 0.01975, "low": 0.01972, "close": 0.01972, "volume": 26157.1, "quote_volume": 516.11022, "trades": 7, "taker_buy_quote": 60.965024}, {"ts": 1775260920000, "open": 0.0197, "high": 0.01971, "low": 0.01969, "close": 0.01971, "volume": 19227.9, "quote_volume": 378.6986, "trades": 7, "taker_buy_quote": 205.26443}, {"ts": 1775260980000, "open": 0.01967, "high": 0.01967, "low": 0.01959, "close": 0.01961, "volume": 419081.4, "quote_volume": 8222.35699, "trades": 61, "taker_buy_quote": 574.826145}, {"ts": 1775261040000, "open": 0.0196, "high": 0.01964, "low": 0.01953, "close": 0.01957, "volume": 237902.0, "quote_volume": 4656.53114, "trades": 59, "taker_buy_quote": 1178.080764}, {"ts": 1775261100000, "open": 0.01957, "high": 0.0196, "low": 0.01955, "close": 0.01958, "volume": 124249.1, "quote_volume": 2432.53126, "trades": 21, "taker_buy_quote": 2266.097862}, {"ts": 1775261160000, "open": 0.01958, "high": 0.01959, "low": 0.01958, "close": 0.01958, "volume": 37347.0, "quote_volume": 731.25726, "trades": 5, "taker_buy_quote": 725.38326}, {"ts": 1775261220000, "open": 0.01959, "high": 0.01961, "low": 0.01959, "close": 0.01961, "volume": 11547.3, "quote_volume": 226.270467, "trades": 4, "taker_buy_quote": 57.71223}, {"ts": 1775261280000, "open": 0.01961, "high": 0.01961, "low": 0.01958, "close": 0.01958, "volume": 9747.7, "quote_volume": 191.031895, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775261340000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 300.0, "quote_volume": 5.874, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775261400000, "open": 0.01958, "high": 0.0196, "low": 0.01958, "close": 0.01959, "volume": 17026.8, "quote_volume": 333.438718, "trades": 9, "taker_buy_quote": 55.82852}, {"ts": 1775261460000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 1000.0, "quote_volume": 19.58, "trades": 1, "taker_buy_quote": 19.58}, {"ts": 1775261520000, "open": 0.01959, "high": 0.01961, "low": 0.01959, "close": 0.01961, "volume": 6664.1, "quote_volume": 130.582119, "trades": 4, "taker_buy_quote": 31.7682}, {"ts": 1775261580000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261640000, "open": 0.0196, "high": 0.0196, "low": 0.01958, "close": 0.01958, "volume": 7463.4, "quote_volume": 146.245872, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775261700000, "open": 0.0196, "high": 0.01964, "low": 0.0196, "close": 0.01964, "volume": 51066.4, "quote_volume": 1002.101203, "trades": 15, "taker_buy_quote": 962.107795}, {"ts": 1775261760000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 5500.0, "quote_volume": 108.185, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775261820000, "open": 0.01966, "high": 0.01966, "low": 0.01964, "close": 0.01964, "volume": 41017.1, "quote_volume": 805.947495, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775261880000, "open": 0.01964, "high": 0.01965, "low": 0.01962, "close": 0.01962, "volume": 177120.0, "quote_volume": 3476.899958, "trades": 36, "taker_buy_quote": 139.78055}, {"ts": 1775261940000, "open": 0.01963, "high": 0.01964, "low": 0.0196, "close": 0.01964, "volume": 155768.5, "quote_volume": 3055.500686, "trades": 41, "taker_buy_quote": 583.611935}, {"ts": 1775262000000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262060000, "open": 0.01959, "high": 0.01959, "low": 0.01953, "close": 0.01953, "volume": 64751.9, "quote_volume": 1265.349871, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775262120000, "open": 0.0195, "high": 0.0195, "low": 0.01943, "close": 0.0195, "volume": 197574.4, "quote_volume": 3847.938633, "trades": 27, "taker_buy_quote": 2309.654962}, {"ts": 1775262180000, "open": 0.0195, "high": 0.0195, "low": 0.0194, "close": 0.01942, "volume": 2436065.5, "quote_volume": 47323.839117, "trades": 103, "taker_buy_quote": 17778.809287}, {"ts": 1775262240000, "open": 0.0194, "high": 0.01942, "low": 0.01938, "close": 0.01939, "volume": 172136.7, "quote_volume": 3339.825168, "trades": 22, "taker_buy_quote": 2060.335393}, {"ts": 1775262300000, "open": 0.01937, "high": 0.01941, "low": 0.01937, "close": 0.01941, "volume": 104876.4, "quote_volume": 2032.724604, "trades": 9, "taker_buy_quote": 2032.724604}, {"ts": 1775262360000, "open": 0.0194, "high": 0.01941, "low": 0.01939, "close": 0.01941, "volume": 59100.4, "quote_volume": 1146.548051, "trades": 7, "taker_buy_quote": 141.451685}, {"ts": 1775262420000, "open": 0.01941, "high": 0.01941, "low": 0.01939, "close": 0.01939, "volume": 4061.0, "quote_volume": 78.815282, "trades": 3, "taker_buy_quote": 78.815282}, {"ts": 1775262480000, "open": 0.01941, "high": 0.01946, "low": 0.01941, "close": 0.01946, "volume": 170320.6, "quote_volume": 3306.370146, "trades": 6, "taker_buy_quote": 3306.370146}, {"ts": 1775262540000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 51288.7, "quote_volume": 999.103876, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775262600000, "open": 0.01945, "high": 0.01947, "low": 0.01945, "close": 0.01947, "volume": 8183.8, "quote_volume": 159.233564, "trades": 3, "taker_buy_quote": 159.233564}, {"ts": 1775262660000, "open": 0.01949, "high": 0.01949, "low": 0.01946, "close": 0.01946, "volume": 20507.9, "quote_volume": 399.326706, "trades": 4, "taker_buy_quote": 355.528084}, {"ts": 1775262720000, "open": 0.01949, "high": 0.01949, "low": 0.01947, "close": 0.01947, "volume": 23887.1, "quote_volume": 465.419579, "trades": 9, "taker_buy_quote": 329.129579}, {"ts": 1775262780000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 960.0, "quote_volume": 18.7008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775262840000, "open": 0.01949, "high": 0.01949, "low": 0.01948, "close": 0.01948, "volume": 13387.0, "quote_volume": 260.868006, "trades": 4, "taker_buy_quote": 173.940454}, {"ts": 1775262900000, "open": 0.01949, "high": 0.0195, "low": 0.01949, "close": 0.0195, "volume": 11717.3, "quote_volume": 228.373017, "trades": 4, "taker_buy_quote": 228.373017}, {"ts": 1775262960000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263020000, "open": 0.0195, "high": 0.0195, "low": 0.01948, "close": 0.01948, "volume": 7566.4, "quote_volume": 147.539566, "trades": 3, "taker_buy_quote": 37.852066}, {"ts": 1775263080000, "open": 0.01948, "high": 0.0195, "low": 0.01947, "close": 0.0195, "volume": 83730.0, "quote_volume": 1630.60467, "trades": 15, "taker_buy_quote": 639.098814}, {"ts": 1775263140000, "open": 0.01949, "high": 0.0195, "low": 0.01949, "close": 0.0195, "volume": 3129.2, "quote_volume": 61.01171, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775263200000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263260000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263320000, "open": 0.01954, "high": 0.01955, "low": 0.01954, "close": 0.01955, "volume": 3692.3, "quote_volume": 72.165099, "trades": 2, "taker_buy_quote": 72.165099}, {"ts": 1775263380000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 2656.0, "quote_volume": 51.81856, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775263440000, "open": 0.01952, "high": 0.01953, "low": 0.0195, "close": 0.01953, "volume": 50023.9, "quote_volume": 975.972716, "trades": 12, "taker_buy_quote": 39.526767}, {"ts": 1775263500000, "open": 0.01955, "high": 0.01957, "low": 0.01955, "close": 0.01956, "volume": 11258.2, "quote_volume": 220.234112, "trades": 4, "taker_buy_quote": 174.0686}, {"ts": 1775263560000, "open": 0.01954, "high": 0.01958, "low": 0.01954, "close": 0.01958, "volume": 50254.4, "quote_volume": 983.060893, "trades": 12, "taker_buy_quote": 938.595669}, {"ts": 1775263620000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263680000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 280.1, "quote_volume": 5.481557, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775263740000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 2360.2, "quote_volume": 46.118308, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775263800000, "open": 0.01953, "high": 0.01954, "low": 0.01953, "close": 0.01954, "volume": 11716.1, "quote_volume": 228.852742, "trades": 7, "taker_buy_quote": 182.758036}, {"ts": 1775263860000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263920000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263980000, "open": 0.01959, "high": 0.01961, "low": 0.01959, "close": 0.01961, "volume": 8333.9, "quote_volume": 163.417501, "trades": 2, "taker_buy_quote": 163.417501}, {"ts": 1775264040000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 488.0, "quote_volume": 9.57456, "trades": 1, "taker_buy_quote": 9.57456}, {"ts": 1775264100000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 4140.0, "quote_volume": 81.144, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775264160000, "open": 0.01963, "high": 0.01964, "low": 0.0196, "close": 0.0196, "volume": 10418.5, "quote_volume": 204.54747, "trades": 4, "taker_buy_quote": 196.89367}, {"ts": 1775264220000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 460.2, "quote_volume": 9.024522, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775264280000, "open": 0.0196, "high": 0.01962, "low": 0.01959, "close": 0.01962, "volume": 18268.4, "quote_volume": 357.91333, "trades": 7, "taker_buy_quote": 7.698888}, {"ts": 1775264340000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 9325.0, "quote_volume": 183.23625, "trades": 3, "taker_buy_quote": 110.53125}, {"ts": 1775264400000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 255.4, "quote_volume": 5.01861, "trades": 1, "taker_buy_quote": 5.01861}, {"ts": 1775264460000, "open": 0.01967, "high": 0.01969, "low": 0.01967, "close": 0.01969, "volume": 12926.7, "quote_volume": 254.380689, "trades": 2, "taker_buy_quote": 254.380689}, {"ts": 1775264520000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264580000, "open": 0.01972, "high": 0.01972, "low": 0.01971, "close": 0.01971, "volume": 2616.1, "quote_volume": 51.576861, "trades": 2, "taker_buy_quote": 26.68116}, {"ts": 1775264640000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264700000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 2075.4, "quote_volume": 40.906134, "trades": 1, "taker_buy_quote": 40.906134}, {"ts": 1775264760000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264820000, "open": 0.01972, "high": 0.01973, "low": 0.0197, "close": 0.0197, "volume": 13766.3, "quote_volume": 271.34834, "trades": 8, "taker_buy_quote": 40.727568}, {"ts": 1775264880000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264940000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 4395.1, "quote_volume": 86.671372, "trades": 1, "taker_buy_quote": 86.671372}, {"ts": 1775265000000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 3938.9, "quote_volume": 77.635719, "trades": 5, "taker_buy_quote": 6.594966}, {"ts": 1775265060000, "open": 0.01973, "high": 0.01976, "low": 0.01973, "close": 0.01976, "volume": 37448.5, "quote_volume": 739.174289, "trades": 6, "taker_buy_quote": 739.174289}, {"ts": 1775265120000, "open": 0.01976, "high": 0.01984, "low": 0.01976, "close": 0.01984, "volume": 333819.4, "quote_volume": 6607.5997, "trades": 70, "taker_buy_quote": 6052.975005}, {"ts": 1775265180000, "open": 0.01984, "high": 0.01985, "low": 0.01982, "close": 0.01982, "volume": 37758.2, "quote_volume": 749.087147, "trades": 9, "taker_buy_quote": 649.935164}, {"ts": 1775265240000, "open": 0.01984, "high": 0.01985, "low": 0.0198, "close": 0.01981, "volume": 44581.4, "quote_volume": 883.714649, "trades": 11, "taker_buy_quote": 533.055236}, {"ts": 1775265300000, "open": 0.01981, "high": 0.01982, "low": 0.01976, "close": 0.01976, "volume": 47683.7, "quote_volume": 942.911122, "trades": 6, "taker_buy_quote": 251.311122}, {"ts": 1775265360000, "open": 0.01977, "high": 0.01981, "low": 0.01974, "close": 0.01977, "volume": 745360.8, "quote_volume": 14746.701762, "trades": 184, "taker_buy_quote": 11930.505811}, {"ts": 1775265420000, "open": 0.01977, "high": 0.01982, "low": 0.01975, "close": 0.01978, "volume": 487133.5, "quote_volume": 9643.613938, "trades": 127, "taker_buy_quote": 7611.210619}, {"ts": 1775265480000, "open": 0.01979, "high": 0.01982, "low": 0.01979, "close": 0.01979, "volume": 140757.4, "quote_volume": 2788.1563, "trades": 29, "taker_buy_quote": 2178.343011}, {"ts": 1775265540000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 18104.3, "quote_volume": 358.284097, "trades": 3, "taker_buy_quote": 358.284097}, {"ts": 1775265600000, "open": 0.01977, "high": 0.01979, "low": 0.01976, "close": 0.01979, "volume": 33241.1, "quote_volume": 657.457579, "trades": 7, "taker_buy_quote": 372.137143}, {"ts": 1775265660000, "open": 0.01977, "high": 0.01978, "low": 0.01977, "close": 0.01978, "volume": 6021.7, "quote_volume": 119.052976, "trades": 2, "taker_buy_quote": 7.846726}, {"ts": 1775265720000, "open": 0.01976, "high": 0.01978, "low": 0.01974, "close": 0.01977, "volume": 53484.6, "quote_volume": 1056.919352, "trades": 12, "taker_buy_quote": 715.769392}, {"ts": 1775265780000, "open": 0.01978, "high": 0.01978, "low": 0.01977, "close": 0.01977, "volume": 6032.6, "quote_volume": 119.315618, "trades": 5, "taker_buy_quote": 5.575982}, {"ts": 1775265840000, "open": 0.01977, "high": 0.01978, "low": 0.01974, "close": 0.01978, "volume": 206859.6, "quote_volume": 4085.686041, "trades": 28, "taker_buy_quote": 1124.287377}, {"ts": 1775265900000, "open": 0.01978, "high": 0.01979, "low": 0.01976, "close": 0.01979, "volume": 76504.3, "quote_volume": 1513.04546, "trades": 15, "taker_buy_quote": 788.93347}, {"ts": 1775265960000, "open": 0.01978, "high": 0.01984, "low": 0.01978, "close": 0.01984, "volume": 133606.1, "quote_volume": 2647.649156, "trades": 18, "taker_buy_quote": 2536.386656}, {"ts": 1775266020000, "open": 0.01986, "high": 0.0199, "low": 0.01986, "close": 0.01988, "volume": 119228.3, "quote_volume": 2369.555144, "trades": 19, "taker_buy_quote": 2167.41277}, {"ts": 1775266080000, "open": 0.01987, "high": 0.01988, "low": 0.01984, "close": 0.01986, "volume": 154707.7, "quote_volume": 3071.770875, "trades": 30, "taker_buy_quote": 1526.044299}, {"ts": 1775266140000, "open": 0.01985, "high": 0.01985, "low": 0.01978, "close": 0.01978, "volume": 210478.0, "quote_volume": 4170.77999, "trades": 48, "taker_buy_quote": 2275.162646}, {"ts": 1775266200000, "open": 0.01981, "high": 0.01989, "low": 0.01981, "close": 0.01985, "volume": 212629.7, "quote_volume": 4223.106216, "trades": 35, "taker_buy_quote": 3133.358552}, {"ts": 1775266260000, "open": 0.01988, "high": 0.01988, "low": 0.01979, "close": 0.01981, "volume": 163047.7, "quote_volume": 3234.717804, "trades": 40, "taker_buy_quote": 2123.43}, {"ts": 1775266320000, "open": 0.01983, "high": 0.01983, "low": 0.01978, "close": 0.01978, "volume": 138411.6, "quote_volume": 2740.586318, "trades": 30, "taker_buy_quote": 1351.618199}, {"ts": 1775266380000, "open": 0.0198, "high": 0.01982, "low": 0.0198, "close": 0.01982, "volume": 70760.5, "quote_volume": 1401.293516, "trades": 13, "taker_buy_quote": 871.301826}, {"ts": 1775266440000, "open": 0.01981, "high": 0.01981, "low": 0.01979, "close": 0.0198, "volume": 29168.2, "quote_volume": 577.42391, "trades": 7, "taker_buy_quote": 368.47055}, {"ts": 1775266500000, "open": 0.01977, "high": 0.01979, "low": 0.01976, "close": 0.01977, "volume": 28664.3, "quote_volume": 566.9125, "trades": 7, "taker_buy_quote": 358.17305}, {"ts": 1775266560000, "open": 0.01974, "high": 0.01976, "low": 0.01971, "close": 0.01974, "volume": 201345.3, "quote_volume": 3974.242093, "trades": 18, "taker_buy_quote": 3284.678729}, {"ts": 1775266620000, "open": 0.01978, "high": 0.01982, "low": 0.01978, "close": 0.01982, "volume": 45670.2, "quote_volume": 904.348748, "trades": 10, "taker_buy_quote": 904.348748}, {"ts": 1775266680000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 36283.6, "quote_volume": 719.184929, "trades": 4, "taker_buy_quote": 719.184929}, {"ts": 1775266740000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 13686.7, "quote_volume": 271.544128, "trades": 2, "taker_buy_quote": 271.544128}, {"ts": 1775266800000, "open": 0.01982, "high": 0.01984, "low": 0.01982, "close": 0.01984, "volume": 31438.7, "quote_volume": 623.527118, "trades": 6, "taker_buy_quote": 623.527118}, {"ts": 1775266860000, "open": 0.01986, "high": 0.01988, "low": 0.01985, "close": 0.01985, "volume": 83516.5, "quote_volume": 1658.670007, "trades": 21, "taker_buy_quote": 766.384051}, {"ts": 1775266920000, "open": 0.01983, "high": 0.01985, "low": 0.01983, "close": 0.01985, "volume": 10037.0, "quote_volume": 199.218468, "trades": 5, "taker_buy_quote": 53.41635}, {"ts": 1775266980000, "open": 0.01985, "high": 0.01986, "low": 0.01977, "close": 0.01979, "volume": 142833.5, "quote_volume": 2829.506417, "trades": 27, "taker_buy_quote": 2510.563213}, {"ts": 1775267040000, "open": 0.01977, "high": 0.01977, "low": 0.01976, "close": 0.01976, "volume": 20265.8, "quote_volume": 400.637246, "trades": 4, "taker_buy_quote": 357.922011}, {"ts": 1775267100000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267160000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 47318.0, "quote_volume": 935.47686, "trades": 4, "taker_buy_quote": 935.47686}, {"ts": 1775267220000, "open": 0.01979, "high": 0.01982, "low": 0.01979, "close": 0.01982, "volume": 35704.4, "quote_volume": 707.076955, "trades": 6, "taker_buy_quote": 358.770976}, {"ts": 1775267280000, "open": 0.01981, "high": 0.01982, "low": 0.01978, "close": 0.01979, "volume": 59937.9, "quote_volume": 1186.993321, "trades": 11, "taker_buy_quote": 1075.618321}, {"ts": 1775267340000, "open": 0.01978, "high": 0.01979, "low": 0.01975, "close": 0.01975, "volume": 41922.6, "quote_volume": 829.346287, "trades": 11, "taker_buy_quote": 822.724112}, {"ts": 1775267400000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 51693.0, "quote_volume": 1019.49846, "trades": 10, "taker_buy_quote": 254.867196}, {"ts": 1775267460000, "open": 0.01974, "high": 0.01975, "low": 0.01974, "close": 0.01975, "volume": 14976.4, "quote_volume": 295.735096, "trades": 3, "taker_buy_quote": 295.735096}, {"ts": 1775267520000, "open": 0.01975, "high": 0.01977, "low": 0.01975, "close": 0.01977, "volume": 23729.3, "quote_volume": 468.959511, "trades": 4, "taker_buy_quote": 357.865761}, {"ts": 1775267580000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 5625.0, "quote_volume": 111.09375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775267640000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 9155.3, "quote_volume": 181.000281, "trades": 1, "taker_buy_quote": 181.000281}, {"ts": 1775267700000, "open": 0.01976, "high": 0.01977, "low": 0.01975, "close": 0.01977, "volume": 23729.3, "quote_volume": 468.843867, "trades": 5, "taker_buy_quote": 357.693867}, {"ts": 1775267760000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267820000, "open": 0.01973, "high": 0.01975, "low": 0.01971, "close": 0.01975, "volume": 50927.1, "quote_volume": 1004.679184, "trades": 10, "taker_buy_quote": 357.348989}, {"ts": 1775267880000, "open": 0.01975, "high": 0.01978, "low": 0.01975, "close": 0.01978, "volume": 49101.0, "quote_volume": 969.9135, "trades": 4, "taker_buy_quote": 858.651}, {"ts": 1775267940000, "open": 0.01976, "high": 0.01978, "low": 0.01975, "close": 0.01978, "volume": 44879.5, "quote_volume": 887.249549, "trades": 7, "taker_buy_quote": 715.968815}, {"ts": 1775268000000, "open": 0.01977, "high": 0.01977, "low": 0.01976, "close": 0.01976, "volume": 23729.3, "quote_volume": 468.947218, "trades": 3, "taker_buy_quote": 357.740968}, {"ts": 1775268060000, "open": 0.01974, "high": 0.01975, "low": 0.01974, "close": 0.01975, "volume": 18104.3, "quote_volume": 357.503675, "trades": 3, "taker_buy_quote": 357.503675}, {"ts": 1775268120000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 18104.3, "quote_volume": 357.559925, "trades": 1, "taker_buy_quote": 357.559925}, {"ts": 1775268180000, "open": 0.01976, "high": 0.01977, "low": 0.01976, "close": 0.01977, "volume": 36208.6, "quote_volume": 715.787772, "trades": 4, "taker_buy_quote": 715.787772}, {"ts": 1775268240000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 36208.6, "quote_volume": 715.481936, "trades": 3, "taker_buy_quote": 715.481936}, {"ts": 1775268300000, "open": 0.01977, "high": 0.01977, "low": 0.01974, "close": 0.01974, "volume": 72451.4, "quote_volume": 1431.800351, "trades": 11, "taker_buy_quote": 1073.577611}, {"ts": 1775268360000, "open": 0.01978, "high": 0.01981, "low": 0.01975, "close": 0.0198, "volume": 168392.4, "quote_volume": 3332.063203, "trades": 24, "taker_buy_quote": 2396.639123}, {"ts": 1775268420000, "open": 0.01979, "high": 0.01984, "low": 0.01979, "close": 0.01983, "volume": 170958.0, "quote_volume": 3386.562441, "trades": 26, "taker_buy_quote": 3058.611114}, {"ts": 1775268480000, "open": 0.01981, "high": 0.01982, "low": 0.01976, "close": 0.01978, "volume": 133291.4, "quote_volume": 2638.006196, "trades": 23, "taker_buy_quote": 1791.981561}, {"ts": 1775268540000, "open": 0.01976, "high": 0.01978, "low": 0.01975, "close": 0.01978, "volume": 79794.9, "quote_volume": 1577.235769, "trades": 16, "taker_buy_quote": 765.944586}, {"ts": 1775268600000, "open": 0.01979, "high": 0.0198, "low": 0.01975, "close": 0.01978, "volume": 69700.0, "quote_volume": 1378.02105, "trades": 16, "taker_buy_quote": 357.987692}, {"ts": 1775268660000, "open": 0.01975, "high": 0.01978, "low": 0.01975, "close": 0.01978, "volume": 80575.6, "quote_volume": 1592.325484, "trades": 11, "taker_buy_quote": 1431.197084}, {"ts": 1775268720000, "open": 0.01979, "high": 0.0198, "low": 0.01978, "close": 0.0198, "volume": 120241.2, "quote_volume": 2379.748525, "trades": 9, "taker_buy_quote": 2268.429775}, {"ts": 1775268780000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 23729.3, "quote_volume": 469.651833, "trades": 4, "taker_buy_quote": 358.333083}, {"ts": 1775268840000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268900000, "open": 0.0198, "high": 0.01987, "low": 0.0198, "close": 0.01987, "volume": 265439.3, "quote_volume": 5269.63265, "trades": 39, "taker_buy_quote": 1599.181321}, {"ts": 1775268960000, "open": 0.01984, "high": 0.01986, "low": 0.01981, "close": 0.01982, "volume": 119792.2, "quote_volume": 2376.040537, "trades": 25, "taker_buy_quote": 1436.894334}, {"ts": 1775269020000, "open": 0.01983, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 44404.2, "quote_volume": 880.866828, "trades": 6, "taker_buy_quote": 769.323078}, {"ts": 1775269080000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 18104.3, "quote_volume": 359.189312, "trades": 2, "taker_buy_quote": 359.189312}, {"ts": 1775269140000, "open": 0.01984, "high": 0.01991, "low": 0.01984, "close": 0.01991, "volume": 145126.3, "quote_volume": 2885.309176, "trades": 28, "taker_buy_quote": 2405.802026}, {"ts": 1775269200000, "open": 0.01991, "high": 0.01993, "low": 0.01991, "close": 0.01993, "volume": 133269.2, "quote_volume": 2654.631965, "trades": 22, "taker_buy_quote": 2524.382234}, {"ts": 1775269260000, "open": 0.01992, "high": 0.01995, "low": 0.01992, "close": 0.01993, "volume": 84489.7, "quote_volume": 1683.942221, "trades": 13, "taker_buy_quote": 1617.456953}, {"ts": 1775269320000, "open": 0.01996, "high": 0.01997, "low": 0.01993, "close": 0.01993, "volume": 85568.2, "quote_volume": 1707.825127, "trades": 16, "taker_buy_quote": 1365.155565}, {"ts": 1775269380000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 41833.6, "quote_volume": 834.998656, "trades": 5, "taker_buy_quote": 722.723656}, {"ts": 1775269440000, "open": 0.01995, "high": 0.01995, "low": 0.01992, "close": 0.01992, "volume": 87259.0, "quote_volume": 1740.306028, "trades": 14, "taker_buy_quote": 1089.39768}, {"ts": 1775269500000, "open": 0.01993, "high": 0.01997, "low": 0.01993, "close": 0.01996, "volume": 137663.3, "quote_volume": 2746.307773, "trades": 22, "taker_buy_quote": 1083.499081}, {"ts": 1775269560000, "open": 0.01996, "high": 0.01998, "low": 0.01996, "close": 0.01998, "volume": 59768.0, "quote_volume": 1193.474425, "trades": 13, "taker_buy_quote": 829.942945}, {"ts": 1775269620000, "open": 0.01999, "high": 0.02, "low": 0.01996, "close": 0.02, "volume": 62944.7, "quote_volume": 1257.160863, "trades": 17, "taker_buy_quote": 611.950115}, {"ts": 1775269680000, "open": 0.02, "high": 0.02001, "low": 0.01999, "close": 0.02001, "volume": 29591.3, "quote_volume": 591.808057, "trades": 6, "taker_buy_quote": 479.364307}, {"ts": 1775269740000, "open": 0.02005, "high": 0.0201, "low": 0.02004, "close": 0.02008, "volume": 111620.8, "quote_volume": 2240.014121, "trades": 21, "taker_buy_quote": 1580.47036}, {"ts": 1775269800000, "open": 0.02011, "high": 0.02011, "low": 0.02002, "close": 0.02009, "volume": 472178.8, "quote_volume": 9479.894621, "trades": 78, "taker_buy_quote": 5940.760542}, {"ts": 1775269860000, "open": 0.0201, "high": 0.02015, "low": 0.02009, "close": 0.02009, "volume": 165613.0, "quote_volume": 3331.398963, "trades": 33, "taker_buy_quote": 1711.669979}, {"ts": 1775269920000, "open": 0.0201, "high": 0.0202, "low": 0.02009, "close": 0.02017, "volume": 450042.6, "quote_volume": 9070.836914, "trades": 100, "taker_buy_quote": 3937.200171}, {"ts": 1775269980000, "open": 0.02019, "high": 0.0202, "low": 0.02009, "close": 0.02012, "volume": 151736.5, "quote_volume": 3056.2062, "trades": 37, "taker_buy_quote": 1446.816561}, {"ts": 1775270040000, "open": 0.02011, "high": 0.02013, "low": 0.02008, "close": 0.02009, "volume": 34403.8, "quote_volume": 691.424166, "trades": 8, "taker_buy_quote": 119.345552}, {"ts": 1775270100000, "open": 0.02013, "high": 0.02013, "low": 0.02006, "close": 0.02007, "volume": 132916.0, "quote_volume": 2672.341057, "trades": 11, "taker_buy_quote": 278.905318}, {"ts": 1775270160000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 15103.5, "quote_volume": 303.127245, "trades": 2, "taker_buy_quote": 303.127245}, {"ts": 1775270220000, "open": 0.0201, "high": 0.0201, "low": 0.02007, "close": 0.02007, "volume": 31314.9, "quote_volume": 628.975788, "trades": 8, "taker_buy_quote": 578.977404}, {"ts": 1775270280000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 280.5, "quote_volume": 5.624025, "trades": 1, "taker_buy_quote": 5.624025}, {"ts": 1775270340000, "open": 0.02013, "high": 0.02013, "low": 0.02002, "close": 0.02002, "volume": 57997.3, "quote_volume": 1161.555622, "trades": 6, "taker_buy_quote": 29.262981}, {"ts": 1775270400000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775270460000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775270520000, "open": 0.02006, "high": 0.02008, "low": 0.02006, "close": 0.02006, "volume": 71647.6, "quote_volume": 1438.398614, "trades": 9, "taker_buy_quote": 1248.12324}, {"ts": 1775270580000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 8625.0, "quote_volume": 173.07375, "trades": 2, "taker_buy_quote": 112.89375}, {"ts": 1775270640000, "open": 0.02007, "high": 0.0201, "low": 0.02007, "close": 0.0201, "volume": 15869.9, "quote_volume": 318.81624, "trades": 4, "taker_buy_quote": 171.59781}, {"ts": 1775270700000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02007, "volume": 6009.6, "quote_volume": 120.634113, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775270760000, "open": 0.02008, "high": 0.02011, "low": 0.02008, "close": 0.0201, "volume": 28313.3, "quote_volume": 569.027268, "trades": 5, "taker_buy_quote": 98.299632}, {"ts": 1775270820000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 273.9, "quote_volume": 5.497173, "trades": 1, "taker_buy_quote": 5.497173}, {"ts": 1775270880000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 1944.6, "quote_volume": 39.028122, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775270940000, "open": 0.02009, "high": 0.0201, "low": 0.02008, "close": 0.0201, "volume": 24558.6, "quote_volume": 493.4385, "trades": 7, "taker_buy_quote": 380.43225}, {"ts": 1775271000000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 5625.0, "quote_volume": 113.11875, "trades": 2, "taker_buy_quote": 113.11875}, {"ts": 1775271060000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 278.5, "quote_volume": 5.595065, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775271120000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271180000, "open": 0.02006, "high": 0.02006, "low": 0.02001, "close": 0.02001, "volume": 56936.4, "quote_volume": 1141.579703, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775271240000, "open": 0.02, "high": 0.02004, "low": 0.02, "close": 0.02004, "volume": 47182.1, "quote_volume": 944.874396, "trades": 10, "taker_buy_quote": 939.270396}, {"ts": 1775271300000, "open": 0.02004, "high": 0.02004, "low": 0.02003, "close": 0.02003, "volume": 16159.7, "quote_volume": 323.753641, "trades": 3, "taker_buy_quote": 173.754241}, {"ts": 1775271360000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 394.2, "quote_volume": 7.90371, "trades": 1, "taker_buy_quote": 7.90371}, {"ts": 1775271420000, "open": 0.02004, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 17308.5, "quote_volume": 346.91234, "trades": 6, "taker_buy_quote": 237.9749}, {"ts": 1775271480000, "open": 0.02004, "high": 0.02004, "low": 0.02, "close": 0.02001, "volume": 109650.4, "quote_volume": 2194.717807, "trades": 16, "taker_buy_quote": 551.309517}, {"ts": 1775271540000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271600000, "open": 0.02001, "high": 0.02007, "low": 0.02001, "close": 0.02007, "volume": 8725.5, "quote_volume": 174.753421, "trades": 5, "taker_buy_quote": 174.753421}, {"ts": 1775271660000, "open": 0.02002, "high": 0.02002, "low": 0.01999, "close": 0.02, "volume": 16709.1, "quote_volume": 334.225112, "trades": 5, "taker_buy_quote": 112.5}, {"ts": 1775271720000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 2336.3, "quote_volume": 46.702637, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775271780000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271840000, "open": 0.02005, "high": 0.02006, "low": 0.02005, "close": 0.02006, "volume": 34965.1, "quote_volume": 701.264872, "trades": 4, "taker_buy_quote": 701.264872}, {"ts": 1775271900000, "open": 0.02006, "high": 0.02006, "low": 0.02002, "close": 0.02002, "volume": 5903.5, "quote_volume": 118.19921, "trades": 2, "taker_buy_quote": 5.58671}, {"ts": 1775271960000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 5557.2, "quote_volume": 111.199572, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775272020000, "open": 0.02005, "high": 0.02005, "low": 0.01997, "close": 0.01998, "volume": 41411.2, "quote_volume": 828.437747, "trades": 18, "taker_buy_quote": 34.572215}, {"ts": 1775272080000, "open": 0.01999, "high": 0.01999, "low": 0.01996, "close": 0.01996, "volume": 100822.5, "quote_volume": 2012.912968, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775272140000, "open": 0.01994, "high": 0.01995, "low": 0.01993, "close": 0.01995, "volume": 43157.1, "quote_volume": 860.341793, "trades": 10, "taker_buy_quote": 164.12865}, {"ts": 1775272200000, "open": 0.01995, "high": 0.01996, "low": 0.01994, "close": 0.01996, "volume": 25253.3, "quote_volume": 503.94778, "trades": 7, "taker_buy_quote": 456.500601}, {"ts": 1775272260000, "open": 0.01997, "high": 0.01997, "low": 0.01995, "close": 0.01995, "volume": 15360.1, "quote_volume": 306.730005, "trades": 4, "taker_buy_quote": 295.565985}, {"ts": 1775272320000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 269.9, "quote_volume": 5.392602, "trades": 1, "taker_buy_quote": 5.392602}, {"ts": 1775272380000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 5625.0, "quote_volume": 112.55625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775272440000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272500000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272560000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272620000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 26034.2, "quote_volume": 522.897169, "trades": 6, "taker_buy_quote": 522.897169}, {"ts": 1775272680000, "open": 0.02007, "high": 0.02007, "low": 0.02004, "close": 0.02004, "volume": 23452.1, "quote_volume": 470.18892, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775272740000, "open": 0.02, "high": 0.02, "low": 0.01996, "close": 0.01996, "volume": 53498.3, "quote_volume": 1069.584128, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775272800000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272860000, "open": 0.01995, "high": 0.01997, "low": 0.01995, "close": 0.01997, "volume": 9210.0, "quote_volume": 183.8395, "trades": 5, "taker_buy_quote": 99.85}, {"ts": 1775272920000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 5252.5, "quote_volume": 104.892425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775272980000, "open": 0.01998, "high": 0.02005, "low": 0.01998, "close": 0.02005, "volume": 39527.3, "quote_volume": 791.8864, "trades": 12, "taker_buy_quote": 791.8864}, {"ts": 1775273040000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273100000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 4260.8, "quote_volume": 85.258608, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775273160000, "open": 0.02001, "high": 0.02001, "low": 0.01998, "close": 0.01998, "volume": 13309.7, "quote_volume": 265.955717, "trades": 6, "taker_buy_quote": 84.7352}, {"ts": 1775273220000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 1235.5, "quote_volume": 24.71, "trades": 1, "taker_buy_quote": 24.71}, {"ts": 1775273280000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273340000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 15625.5, "quote_volume": 312.041235, "trades": 3, "taker_buy_quote": 312.041235}, {"ts": 1775273400000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 6000.0, "quote_volume": 120.0, "trades": 2, "taker_buy_quote": 120.0}, {"ts": 1775273460000, "open": 0.01999, "high": 0.01999, "low": 0.01997, "close": 0.01999, "volume": 6091.4, "quote_volume": 121.687444, "trades": 7, "taker_buy_quote": 27.204391}, {"ts": 1775273520000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 2412.8, "quote_volume": 48.256, "trades": 1, "taker_buy_quote": 48.256}, {"ts": 1775273580000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 2109.0, "quote_volume": 42.15891, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775273640000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273700000, "open": 0.02001, "high": 0.02002, "low": 0.02001, "close": 0.02002, "volume": 14924.5, "quote_volume": 298.767504, "trades": 5, "taker_buy_quote": 29.281252}, {"ts": 1775273760000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 5625.0, "quote_volume": 112.725, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775273820000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273880000, "open": 0.02003, "high": 0.02004, "low": 0.02003, "close": 0.02004, "volume": 5292.4, "quote_volume": 106.016421, "trades": 2, "taker_buy_quote": 106.016421}, {"ts": 1775273940000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 3174.3, "quote_volume": 63.676458, "trades": 1, "taker_buy_quote": 63.676458}, {"ts": 1775274000000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 5502.2, "quote_volume": 110.374132, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775274060000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274120000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274180000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 1915.6, "quote_volume": 38.40778, "trades": 1, "taker_buy_quote": 38.40778}, {"ts": 1775274240000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 5625.0, "quote_volume": 112.725, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775274300000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 6657.9, "quote_volume": 133.424316, "trades": 2, "taker_buy_quote": 20.699316}, {"ts": 1775274360000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274420000, "open": 0.02, "high": 0.02, "low": 0.01998, "close": 0.01998, "volume": 9960.1, "quote_volume": 199.133336, "trades": 3, "taker_buy_quote": 68.595336}, {"ts": 1775274480000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 823.4, "quote_volume": 16.459766, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775274540000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274600000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274660000, "open": 0.01998, "high": 0.01998, "low": 0.01993, "close": 0.01993, "volume": 42670.2, "quote_volume": 851.495818, "trades": 9, "taker_buy_quote": 352.023624}, {"ts": 1775274720000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274780000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274840000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274900000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274960000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 5625.0, "quote_volume": 112.21875, "trades": 1, "taker_buy_quote": 112.21875}, {"ts": 1775275020000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 5625.0, "quote_volume": 112.1625, "trades": 1, "taker_buy_quote": 112.1625}, {"ts": 1775275080000, "open": 0.01995, "high": 0.01995, "low": 0.01993, "close": 0.01993, "volume": 1988.7, "quote_volume": 39.664537, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775275140000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 5625.0, "quote_volume": 112.21875, "trades": 3, "taker_buy_quote": 112.21875}, {"ts": 1775275200000, "open": 0.01995, "high": 0.01995, "low": 0.01991, "close": 0.01991, "volume": 58811.7, "quote_volume": 1172.644851, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775275260000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 17319.3, "quote_volume": 344.480877, "trades": 3, "taker_buy_quote": 344.480877}, {"ts": 1775275320000, "open": 0.01987, "high": 0.01987, "low": 0.01981, "close": 0.01981, "volume": 498919.9, "quote_volume": 9892.085963, "trades": 38, "taker_buy_quote": 4126.331443}, {"ts": 1775275380000, "open": 0.0198, "high": 0.01983, "low": 0.0198, "close": 0.01981, "volume": 251196.9, "quote_volume": 4976.558661, "trades": 12, "taker_buy_quote": 2988.875351}, {"ts": 1775275440000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275500000, "open": 0.0198, "high": 0.01981, "low": 0.01979, "close": 0.01981, "volume": 4064.7, "quote_volume": 80.499108, "trades": 4, "taker_buy_quote": 41.769385}, {"ts": 1775275560000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 12945.9, "quote_volume": 256.359348, "trades": 4, "taker_buy_quote": 60.475968}, {"ts": 1775275620000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275680000, "open": 0.01978, "high": 0.01978, "low": 0.01973, "close": 0.01973, "volume": 129867.6, "quote_volume": 2565.084853, "trades": 16, "taker_buy_quote": 59.34}, {"ts": 1775275740000, "open": 0.0197, "high": 0.01972, "low": 0.0197, "close": 0.0197, "volume": 8129.7, "quote_volume": 160.179602, "trades": 4, "taker_buy_quote": 24.168832}, {"ts": 1775275800000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 8722.2, "quote_volume": 171.82734, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775275860000, "open": 0.01972, "high": 0.01972, "low": 0.01971, "close": 0.01971, "volume": 4475.5, "quote_volume": 88.223287, "trades": 2, "taker_buy_quote": 88.223287}, {"ts": 1775275920000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275980000, "open": 0.01972, "high": 0.01974, "low": 0.01972, "close": 0.01974, "volume": 9084.7, "quote_volume": 179.18616, "trades": 5, "taker_buy_quote": 179.18616}, {"ts": 1775276040000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 1093.1, "quote_volume": 21.566863, "trades": 2, "taker_buy_quote": 10.151085}, {"ts": 1775276100000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276160000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 4219.6, "quote_volume": 83.168316, "trades": 2, "taker_buy_quote": 83.168316}, {"ts": 1775276220000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276280000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 480.9, "quote_volume": 9.488157, "trades": 1, "taker_buy_quote": 9.488157}, {"ts": 1775276340000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 1835.5, "quote_volume": 36.177705, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775276400000, "open": 0.01972, "high": 0.01975, "low": 0.01972, "close": 0.01974, "volume": 12478.8, "quote_volume": 246.348186, "trades": 3, "taker_buy_quote": 39.021936}, {"ts": 1775276460000, "open": 0.01973, "high": 0.01974, "low": 0.01973, "close": 0.01974, "volume": 776.4, "quote_volume": 15.321639, "trades": 2, "taker_buy_quote": 6.449058}, {"ts": 1775276520000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 309.6, "quote_volume": 6.1146, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775276580000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276640000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 313.2, "quote_volume": 6.195096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775276700000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 12959.8, "quote_volume": 256.215246, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775276760000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 5373.3, "quote_volume": 106.337607, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775276820000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 383.4, "quote_volume": 7.59132, "trades": 1, "taker_buy_quote": 7.59132}, {"ts": 1775276880000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 1249.0, "quote_volume": 24.73765, "trades": 2, "taker_buy_quote": 14.75845}, {"ts": 1775276940000, "open": 0.01981, "high": 0.01987, "low": 0.01981, "close": 0.01986, "volume": 149267.7, "quote_volume": 2962.149431, "trades": 26, "taker_buy_quote": 2962.149431}, {"ts": 1775277000000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 1824.5, "quote_volume": 36.289305, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775277060000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 4403.0, "quote_volume": 87.66373, "trades": 1, "taker_buy_quote": 87.66373}, {"ts": 1775277120000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277180000, "open": 0.01994, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 16866.5, "quote_volume": 336.320753, "trades": 4, "taker_buy_quote": 5.472285}, {"ts": 1775277240000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 4336.3, "quote_volume": 86.379096, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775277300000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277360000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 2915.5, "quote_volume": 58.110916, "trades": 2, "taker_buy_quote": 9.971994}, {"ts": 1775277420000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 3429.8, "quote_volume": 68.25302, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775277480000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277540000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277600000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 22159.1, "quote_volume": 442.590927, "trades": 6, "taker_buy_quote": 260.530617}, {"ts": 1775277660000, "open": 0.01997, "high": 0.01997, "low": 0.01994, "close": 0.01994, "volume": 73483.4, "quote_volume": 1465.699758, "trades": 9, "taker_buy_quote": 703.020592}, {"ts": 1775277720000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277780000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 1763.5, "quote_volume": 35.224589, "trades": 2, "taker_buy_quote": 14.973012}, {"ts": 1775277840000, "open": 0.01999, "high": 0.01999, "low": 0.01997, "close": 0.01997, "volume": 9690.1, "quote_volume": 193.623797, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775277900000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277960000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 1429.8, "quote_volume": 28.484631, "trades": 2, "taker_buy_quote": 6.008895}, {"ts": 1775278020000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278080000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278140000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 1403.1, "quote_volume": 27.893628, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775278200000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278260000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 7543.4, "quote_volume": 149.887358, "trades": 2, "taker_buy_quote": 149.887358}, {"ts": 1775278320000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278380000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 4002.9, "quote_volume": 79.737768, "trades": 1, "taker_buy_quote": 79.737768}, {"ts": 1775278440000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278500000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278560000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278620000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278680000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278740000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 9067.1, "quote_volume": 180.016356, "trades": 2, "taker_buy_quote": 180.016356}, {"ts": 1775278800000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278860000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 16008.3, "quote_volume": 317.228256, "trades": 7, "taker_buy_quote": 276.504102}, {"ts": 1775278920000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278980000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 19689.0, "quote_volume": 390.41177, "trades": 4, "taker_buy_quote": 390.41177}, {"ts": 1775279040000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 1869.8, "quote_volume": 37.152926, "trades": 3, "taker_buy_quote": 37.152926}, {"ts": 1775279100000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 2871.4, "quote_volume": 57.112146, "trades": 2, "taker_buy_quote": 57.112146}, {"ts": 1775279160000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 1293.0, "quote_volume": 25.74363, "trades": 1, "taker_buy_quote": 25.74363}, {"ts": 1775279220000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 5625.0, "quote_volume": 112.05, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775279280000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 4084.2, "quote_volume": 81.520632, "trades": 2, "taker_buy_quote": 81.520632}, {"ts": 1775279340000, "open": 0.01993, "high": 0.01995, "low": 0.01993, "close": 0.01994, "volume": 7422.9, "quote_volume": 147.955085, "trades": 5, "taker_buy_quote": 136.964157}, {"ts": 1775279400000, "open": 0.01998, "high": 0.02, "low": 0.01998, "close": 0.02, "volume": 25865.8, "quote_volume": 517.287292, "trades": 10, "taker_buy_quote": 517.287292}, {"ts": 1775279460000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 3994.0, "quote_volume": 79.86006, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775279520000, "open": 0.02, "high": 0.02, "low": 0.01995, "close": 0.01995, "volume": 152678.8, "quote_volume": 3051.410917, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775279580000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279640000, "open": 0.02001, "high": 0.02002, "low": 0.02001, "close": 0.02002, "volume": 2369.4, "quote_volume": 47.423529, "trades": 2, "taker_buy_quote": 23.69367}, {"ts": 1775279700000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279760000, "open": 0.02004, "high": 0.02004, "low": 0.02001, "close": 0.02002, "volume": 20946.6, "quote_volume": 419.420687, "trades": 4, "taker_buy_quote": 225.3375}, {"ts": 1775279820000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 47170.0, "quote_volume": 944.3434, "trades": 6, "taker_buy_quote": 68.09803}, {"ts": 1775279880000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 3754.4, "quote_volume": 74.961426, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775279940000, "open": 0.01996, "high": 0.01996, "low": 0.01994, "close": 0.01994, "volume": 9475.5, "quote_volume": 188.94805, "trades": 5, "taker_buy_quote": 156.11684}, {"ts": 1775280000000, "open": 0.01991, "high": 0.01991, "low": 0.01983, "close": 0.01983, "volume": 168039.0, "quote_volume": 3338.812728, "trades": 25, "taker_buy_quote": 905.99329}, {"ts": 1775280060000, "open": 0.01982, "high": 0.01984, "low": 0.01981, "close": 0.01983, "volume": 23658.7, "quote_volume": 468.852898, "trades": 16, "taker_buy_quote": 135.95162}, {"ts": 1775280120000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 11051.6, "quote_volume": 219.042712, "trades": 2, "taker_buy_quote": 219.042712}, {"ts": 1775280180000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 2200.9, "quote_volume": 43.665856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775280240000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 2520.1, "quote_volume": 49.998784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775280300000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280360000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280420000, "open": 0.01985, "high": 0.01985, "low": 0.01981, "close": 0.01981, "volume": 17527.5, "quote_volume": 347.483925, "trades": 6, "taker_buy_quote": 119.589073}, {"ts": 1775280480000, "open": 0.0198, "high": 0.01984, "low": 0.0198, "close": 0.01984, "volume": 7372.6, "quote_volume": 146.008656, "trades": 4, "taker_buy_quote": 45.163296}, {"ts": 1775280540000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 907.9, "quote_volume": 18.012736, "trades": 2, "taker_buy_quote": 18.012736}, {"ts": 1775280600000, "open": 0.01986, "high": 0.01987, "low": 0.01983, "close": 0.01984, "volume": 19855.9, "quote_volume": 394.029818, "trades": 7, "taker_buy_quote": 59.161518}, {"ts": 1775280660000, "open": 0.01983, "high": 0.01983, "low": 0.01979, "close": 0.01982, "volume": 13056.0, "quote_volume": 258.53824, "trades": 5, "taker_buy_quote": 19.82}, {"ts": 1775280720000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280780000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280840000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 400.4, "quote_volume": 7.92792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775280900000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 22539.9, "quote_volume": 446.012072, "trades": 5, "taker_buy_quote": 254.93478}, {"ts": 1775280960000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281020000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281080000, "open": 0.0198, "high": 0.0198, "low": 0.01976, "close": 0.01977, "volume": 10505.5, "quote_volume": 207.894063, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775281140000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281200000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281260000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 1948.1, "quote_volume": 38.513937, "trades": 1, "taker_buy_quote": 38.513937}, {"ts": 1775281320000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281380000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 16415.0, "quote_volume": 324.19625, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775281440000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 5458.9, "quote_volume": 107.867864, "trades": 1, "taker_buy_quote": 107.867864}, {"ts": 1775281500000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 1966.1, "quote_volume": 38.889458, "trades": 3, "taker_buy_quote": 32.935678}, {"ts": 1775281560000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 375.9, "quote_volume": 7.439061, "trades": 1, "taker_buy_quote": 7.439061}, {"ts": 1775281620000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 877.7, "quote_volume": 17.37846, "trades": 1, "taker_buy_quote": 17.37846}, {"ts": 1775281680000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281740000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281800000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281860000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281920000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281980000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282040000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282100000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282160000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282220000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 405.4, "quote_volume": 8.030974, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775282280000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282340000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 2486.3, "quote_volume": 49.22874, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775282400000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 4497.1, "quote_volume": 88.952638, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775282460000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 8055.2, "quote_volume": 159.553512, "trades": 6, "taker_buy_quote": 159.553512}, {"ts": 1775282520000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 504.0, "quote_volume": 9.99936, "trades": 1, "taker_buy_quote": 9.99936}, {"ts": 1775282580000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282640000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282700000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 5067.8, "quote_volume": 100.494474, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775282760000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282820000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282880000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 16500.0, "quote_volume": 327.610148, "trades": 4, "taker_buy_quote": 327.610148}, {"ts": 1775282940000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283000000, "open": 0.01985, "high": 0.01985, "low": 0.01981, "close": 0.01981, "volume": 35073.7, "quote_volume": 695.707423, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775283060000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283120000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 17021.1, "quote_volume": 337.516632, "trades": 3, "taker_buy_quote": 337.516632}, {"ts": 1775283180000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283240000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 515.4, "quote_volume": 10.225536, "trades": 1, "taker_buy_quote": 10.225536}, {"ts": 1775283300000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 1897.1, "quote_volume": 37.657435, "trades": 2, "taker_buy_quote": 37.657435}, {"ts": 1775283360000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283420000, "open": 0.01986, "high": 0.01986, "low": 0.01984, "close": 0.01984, "volume": 60933.1, "quote_volume": 1209.88062, "trades": 8, "taker_buy_quote": 789.66736}, {"ts": 1775283480000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283540000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283600000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 2935.1, "quote_volume": 58.232384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775283660000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 1260.6, "quote_volume": 24.951547, "trades": 2, "taker_buy_quote": 8.46054}, {"ts": 1775283720000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 928.4, "quote_volume": 18.373036, "trades": 1, "taker_buy_quote": 18.373036}, {"ts": 1775283780000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 10925.0, "quote_volume": 216.368, "trades": 2, "taker_buy_quote": 216.368}, {"ts": 1775283840000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283900000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283960000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 4403.0, "quote_volume": 87.22343, "trades": 1, "taker_buy_quote": 87.22343}, {"ts": 1775284020000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 539.0, "quote_volume": 10.68298, "trades": 1, "taker_buy_quote": 10.68298}, {"ts": 1775284080000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284140000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 2066.4, "quote_volume": 40.997376, "trades": 1, "taker_buy_quote": 40.997376}, {"ts": 1775284200000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 1158.7, "quote_volume": 23.000195, "trades": 1, "taker_buy_quote": 23.000195}, {"ts": 1775284260000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 4220.3, "quote_volume": 83.730752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775284320000, "open": 0.01983, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 6187.9, "quote_volume": 122.764737, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775284380000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284440000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 4950.8, "quote_volume": 98.145024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775284500000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 2842.0, "quote_volume": 56.30002, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775284560000, "open": 0.0198, "high": 0.0198, "low": 0.01978, "close": 0.01979, "volume": 87941.7, "quote_volume": 1739.96229, "trades": 14, "taker_buy_quote": 873.022814}, {"ts": 1775284620000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 2166.4, "quote_volume": 42.89472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775284680000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01985, "volume": 2402.2, "quote_volume": 47.671018, "trades": 2, "taker_buy_quote": 47.671018}, {"ts": 1775284740000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284800000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284860000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 2109.2, "quote_volume": 41.909804, "trades": 1, "taker_buy_quote": 41.909804}, {"ts": 1775284920000, "open": 0.01986, "high": 0.01986, "low": 0.01984, "close": 0.01984, "volume": 8105.5, "quote_volume": 160.93082, "trades": 3, "taker_buy_quote": 32.43887}, {"ts": 1775284980000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01983, "volume": 5962.0, "quote_volume": 118.28271, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775285040000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 499.5, "quote_volume": 9.91008, "trades": 1, "taker_buy_quote": 9.91008}, {"ts": 1775285100000, "open": 0.01983, "high": 0.01985, "low": 0.01983, "close": 0.01985, "volume": 23216.3, "quote_volume": 460.627774, "trades": 8, "taker_buy_quote": 381.56953}, {"ts": 1775285160000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 340.3, "quote_volume": 6.754955, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775285220000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 13610.2, "quote_volume": 270.242322, "trades": 3, "taker_buy_quote": 270.242322}, {"ts": 1775285280000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285340000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285400000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 2733.0, "quote_volume": 54.35937, "trades": 2, "taker_buy_quote": 54.35937}, {"ts": 1775285460000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285520000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285580000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 6331.2, "quote_volume": 125.997942, "trades": 4, "taker_buy_quote": 125.997942}, {"ts": 1775285640000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285700000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 5252.9, "quote_volume": 104.53271, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775285760000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 688.3, "quote_volume": 13.683404, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775285820000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285880000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 14330.0, "quote_volume": 284.79335, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775285940000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 2360.2, "quote_volume": 46.920776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775286000000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 1618.2, "quote_volume": 32.18508, "trades": 2, "taker_buy_quote": 32.18508}, {"ts": 1775286060000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 6100.4, "quote_volume": 121.406387, "trades": 4, "taker_buy_quote": 121.406387}, {"ts": 1775286120000, "open": 0.01992, "high": 0.01993, "low": 0.01992, "close": 0.01993, "volume": 3044.0, "quote_volume": 60.657552, "trades": 3, "taker_buy_quote": 50.898744}, {"ts": 1775286180000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 251.1, "quote_volume": 4.999401, "trades": 1, "taker_buy_quote": 4.999401}, {"ts": 1775286240000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286300000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286360000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286420000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286480000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286540000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286600000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286660000, "open": 0.01992, "high": 0.01993, "low": 0.01992, "close": 0.01993, "volume": 6645.8, "quote_volume": 132.394544, "trades": 3, "taker_buy_quote": 132.394544}, {"ts": 1775286720000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286780000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 35377.0, "quote_volume": 704.563909, "trades": 8, "taker_buy_quote": 47.3858}, {"ts": 1775286840000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 2360.2, "quote_volume": 47.015184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775286900000, "open": 0.01992, "high": 0.01993, "low": 0.01991, "close": 0.01993, "volume": 16801.1, "quote_volume": 334.65431, "trades": 6, "taker_buy_quote": 240.647544}, {"ts": 1775286960000, "open": 0.01995, "high": 0.01995, "low": 0.01993, "close": 0.01993, "volume": 34335.8, "quote_volume": 684.447659, "trades": 9, "taker_buy_quote": 42.07854}, {"ts": 1775287020000, "open": 0.01993, "high": 0.01993, "low": 0.01991, "close": 0.01991, "volume": 68885.3, "quote_volume": 1372.254543, "trades": 14, "taker_buy_quote": 526.45879}, {"ts": 1775287080000, "open": 0.01991, "high": 0.01991, "low": 0.01988, "close": 0.0199, "volume": 60299.6, "quote_volume": 1199.897867, "trades": 11, "taker_buy_quote": 119.009079}, {"ts": 1775287140000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01989, "volume": 34941.9, "quote_volume": 694.911597, "trades": 9, "taker_buy_quote": 545.736597}, {"ts": 1775287200000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287260000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 4348.8, "quote_volume": 86.497632, "trades": 3, "taker_buy_quote": 40.253382}, {"ts": 1775287320000, "open": 0.01989, "high": 0.01993, "low": 0.01989, "close": 0.01993, "volume": 150357.5, "quote_volume": 2995.119593, "trades": 13, "taker_buy_quote": 2983.382504}, {"ts": 1775287380000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 745.8, "quote_volume": 14.871252, "trades": 1, "taker_buy_quote": 14.871252}, {"ts": 1775287440000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 506.5, "quote_volume": 10.104675, "trades": 1, "taker_buy_quote": 10.104675}, {"ts": 1775287500000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287560000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 795.7, "quote_volume": 15.858301, "trades": 1, "taker_buy_quote": 15.858301}, {"ts": 1775287620000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287680000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287740000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 667.4, "quote_volume": 13.298772, "trades": 2, "taker_buy_quote": 8.298852}, {"ts": 1775287800000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 4073.4, "quote_volume": 81.101394, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775287860000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287920000, "open": 0.01994, "high": 0.01998, "low": 0.01994, "close": 0.01997, "volume": 11998.7, "quote_volume": 239.571826, "trades": 4, "taker_buy_quote": 229.518928}, {"ts": 1775287980000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 55054.7, "quote_volume": 1099.992906, "trades": 2, "taker_buy_quote": 1052.83611}, {"ts": 1775288040000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288100000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 4386.8, "quote_volume": 87.614343, "trades": 2, "taker_buy_quote": 19.874106}, {"ts": 1775288160000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288220000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 7985.2, "quote_volume": 159.544296, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775288280000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288340000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288400000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 2221.4, "quote_volume": 44.405786, "trades": 2, "taker_buy_quote": 19.800095}, {"ts": 1775288460000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288520000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 1230.9, "quote_volume": 24.605691, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775288580000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 863.2, "quote_volume": 17.246736, "trades": 1, "taker_buy_quote": 17.246736}, {"ts": 1775288640000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 6703.1, "quote_volume": 133.907289, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775288700000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 2217.4, "quote_volume": 44.281478, "trades": 1, "taker_buy_quote": 44.281478}, {"ts": 1775288760000, "open": 0.01997, "high": 0.01997, "low": 0.01995, "close": 0.01995, "volume": 9079.8, "quote_volume": 181.206362, "trades": 3, "taker_buy_quote": 8.089847}, {"ts": 1775288820000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288880000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288940000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289000000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289060000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 566.0, "quote_volume": 11.29736, "trades": 1, "taker_buy_quote": 11.29736}, {"ts": 1775289120000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 92249.0, "quote_volume": 1840.2913, "trades": 6, "taker_buy_quote": 341.713135}, {"ts": 1775289180000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 8413.0, "quote_volume": 167.531425, "trades": 4, "taker_buy_quote": 120.539843}, {"ts": 1775289240000, "open": 0.0199, "high": 0.01991, "low": 0.01989, "close": 0.01991, "volume": 10356.4, "quote_volume": 206.108344, "trades": 6, "taker_buy_quote": 52.618148}, {"ts": 1775289300000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 14121.0, "quote_volume": 281.0079, "trades": 4, "taker_buy_quote": 18.3677}, {"ts": 1775289360000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289420000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 10364.4, "quote_volume": 206.25156, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775289480000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 523.3, "quote_volume": 10.418903, "trades": 1, "taker_buy_quote": 10.418903}, {"ts": 1775289540000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289600000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 14072.1, "quote_volume": 279.837819, "trades": 5, "taker_buy_quote": 279.837819}, {"ts": 1775289660000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 5973.0, "quote_volume": 118.73976, "trades": 2, "taker_buy_quote": 111.825}, {"ts": 1775289720000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.01991, "volume": 6429.9, "quote_volume": 128.024117, "trades": 7, "taker_buy_quote": 51.594792}, {"ts": 1775289780000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289840000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 9566.3, "quote_volume": 190.560696, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775289900000, "open": 0.01992, "high": 0.01994, "low": 0.01992, "close": 0.01994, "volume": 28103.9, "quote_volume": 560.028535, "trades": 11, "taker_buy_quote": 416.447167}, {"ts": 1775289960000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290020000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290080000, "open": 0.01995, "high": 0.01995, "low": 0.01993, "close": 0.01993, "volume": 75411.8, "quote_volume": 1503.37174, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775290140000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 31940.8, "quote_volume": 636.260736, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775290200000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 41058.2, "quote_volume": 818.289926, "trades": 7, "taker_buy_quote": 499.999854}, {"ts": 1775290260000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290320000, "open": 0.01994, "high": 0.01996, "low": 0.01994, "close": 0.01994, "volume": 71998.1, "quote_volume": 1435.979147, "trades": 20, "taker_buy_quote": 478.898935}, {"ts": 1775290380000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 5468.6, "quote_volume": 108.994478, "trades": 3, "taker_buy_quote": 10.52832}, {"ts": 1775290440000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 62823.1, "quote_volume": 1252.542088, "trades": 21, "taker_buy_quote": 1093.3172}, {"ts": 1775290500000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 35731.7, "quote_volume": 712.897856, "trades": 4, "taker_buy_quote": 712.897856}, {"ts": 1775290560000, "open": 0.01996, "high": 0.01998, "low": 0.01996, "close": 0.01998, "volume": 79381.7, "quote_volume": 1585.117451, "trades": 18, "taker_buy_quote": 1529.141541}, {"ts": 1775290620000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 8293.4, "quote_volume": 165.619198, "trades": 2, "taker_buy_quote": 165.619198}, {"ts": 1775290680000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 1409.0, "quote_volume": 28.134388, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775290740000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 12448.4, "quote_volume": 248.594548, "trades": 3, "taker_buy_quote": 201.461354}, {"ts": 1775290800000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 31150.2, "quote_volume": 621.757992, "trades": 6, "taker_buy_quote": 574.6484}, {"ts": 1775290860000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 35827.5, "quote_volume": 714.863581, "trades": 9, "taker_buy_quote": 209.492176}, {"ts": 1775290920000, "open": 0.01996, "high": 0.01997, "low": 0.01996, "close": 0.01997, "volume": 16473.5, "quote_volume": 328.861501, "trades": 2, "taker_buy_quote": 328.861501}, {"ts": 1775290980000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 9089.0, "quote_volume": 181.50733, "trades": 8, "taker_buy_quote": 181.50733}, {"ts": 1775291040000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 47295.2, "quote_volume": 944.622645, "trades": 16, "taker_buy_quote": 944.622645}, {"ts": 1775291100000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 6816.1, "quote_volume": 136.167958, "trades": 4, "taker_buy_quote": 100.781118}, {"ts": 1775291160000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 8764.7, "quote_volume": 175.031059, "trades": 4, "taker_buy_quote": 42.142691}, {"ts": 1775291220000, "open": 0.01997, "high": 0.01997, "low": 0.01994, "close": 0.01995, "volume": 285566.5, "quote_volume": 5697.770314, "trades": 19, "taker_buy_quote": 650.093885}, {"ts": 1775291280000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 3716.2, "quote_volume": 74.212514, "trades": 3, "taker_buy_quote": 74.212514}, {"ts": 1775291340000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 3294.6, "quote_volume": 65.760216, "trades": 2, "taker_buy_quote": 65.760216}, {"ts": 1775291400000, "open": 0.01995, "high": 0.01995, "low": 0.01992, "close": 0.01995, "volume": 562461.4, "quote_volume": 11207.369336, "trades": 31, "taker_buy_quote": 1451.218645}, {"ts": 1775291460000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291520000, "open": 0.01996, "high": 0.01996, "low": 0.01992, "close": 0.01994, "volume": 325692.7, "quote_volume": 6494.262117, "trades": 16, "taker_buy_quote": 584.592856}, {"ts": 1775291580000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 1309.2, "quote_volume": 26.131632, "trades": 1, "taker_buy_quote": 26.131632}, {"ts": 1775291640000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 250.5, "quote_volume": 4.99998, "trades": 1, "taker_buy_quote": 4.99998}, {"ts": 1775291700000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 51207.1, "quote_volume": 1022.093716, "trades": 5, "taker_buy_quote": 22.093724}, {"ts": 1775291760000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 10368.8, "quote_volume": 207.064936, "trades": 2, "taker_buy_quote": 207.064936}, {"ts": 1775291820000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291880000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 62466.6, "quote_volume": 1246.82632, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775291940000, "open": 0.01996, "high": 0.01997, "low": 0.01995, "close": 0.01997, "volume": 51225.5, "quote_volume": 1022.522233, "trades": 14, "taker_buy_quote": 1005.329323}, {"ts": 1775292000000, "open": 0.01996, "high": 0.01998, "low": 0.01996, "close": 0.01997, "volume": 185752.0, "quote_volume": 3709.945214, "trades": 28, "taker_buy_quote": 1633.556079}, {"ts": 1775292060000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 14827.9, "quote_volume": 295.946537, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775292120000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 318.8, "quote_volume": 6.363248, "trades": 1, "taker_buy_quote": 6.363248}, {"ts": 1775292180000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292240000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 10088.2, "quote_volume": 201.461354, "trades": 2, "taker_buy_quote": 201.461354}, {"ts": 1775292300000, "open": 0.01997, "high": 0.02009, "low": 0.01997, "close": 0.02009, "volume": 316099.5, "quote_volume": 6328.379843, "trades": 52, "taker_buy_quote": 5578.022881}, {"ts": 1775292360000, "open": 0.02011, "high": 0.02011, "low": 0.02006, "close": 0.02006, "volume": 62776.4, "quote_volume": 1261.143379, "trades": 16, "taker_buy_quote": 21.427205}, {"ts": 1775292420000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292480000, "open": 0.02006, "high": 0.02008, "low": 0.02006, "close": 0.02006, "volume": 18305.3, "quote_volume": 367.42358, "trades": 5, "taker_buy_quote": 220.139048}, {"ts": 1775292540000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 4748.1, "quote_volume": 95.199405, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775292600000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292660000, "open": 0.02007, "high": 0.02013, "low": 0.02007, "close": 0.02009, "volume": 220702.0, "quote_volume": 4433.694872, "trades": 50, "taker_buy_quote": 3944.300668}, {"ts": 1775292720000, "open": 0.02007, "high": 0.02007, "low": 0.02001, "close": 0.02004, "volume": 75238.1, "quote_volume": 1507.498129, "trades": 24, "taker_buy_quote": 419.055816}, {"ts": 1775292780000, "open": 0.02003, "high": 0.02003, "low": 0.02, "close": 0.02, "volume": 58960.8, "quote_volume": 1179.942918, "trades": 14, "taker_buy_quote": 94.617714}, {"ts": 1775292840000, "open": 0.02001, "high": 0.02005, "low": 0.02001, "close": 0.02005, "volume": 7963.2, "quote_volume": 159.469346, "trades": 5, "taker_buy_quote": 74.970788}, {"ts": 1775292900000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 74901.4, "quote_volume": 1500.275042, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775292960000, "open": 0.02004, "high": 0.02004, "low": 0.02002, "close": 0.02002, "volume": 73395.3, "quote_volume": 1470.592178, "trades": 10, "taker_buy_quote": 1161.442248}, {"ts": 1775293020000, "open": 0.02002, "high": 0.02002, "low": 0.01997, "close": 0.01997, "volume": 600600.6, "quote_volume": 12002.698474, "trades": 27, "taker_buy_quote": 2459.617032}, {"ts": 1775293080000, "open": 0.01998, "high": 0.02, "low": 0.01998, "close": 0.01998, "volume": 29290.3, "quote_volume": 585.414288, "trades": 7, "taker_buy_quote": 585.414288}, {"ts": 1775293140000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293200000, "open": 0.02003, "high": 0.02005, "low": 0.02003, "close": 0.02003, "volume": 66789.2, "quote_volume": 1338.348515, "trades": 7, "taker_buy_quote": 1106.290784}, {"ts": 1775293260000, "open": 0.02001, "high": 0.02002, "low": 0.02001, "close": 0.02002, "volume": 32706.2, "quote_volume": 654.671924, "trades": 9, "taker_buy_quote": 442.165724}, {"ts": 1775293320000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 10620.0, "quote_volume": 212.44995, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775293380000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 15679.1, "quote_volume": 313.895582, "trades": 7, "taker_buy_quote": 313.895582}, {"ts": 1775293440000, "open": 0.02002, "high": 0.02002, "low": 0.02, "close": 0.02002, "volume": 42275.3, "quote_volume": 846.050767, "trades": 12, "taker_buy_quote": 486.822035}, {"ts": 1775293500000, "open": 0.02001, "high": 0.02002, "low": 0.02, "close": 0.02002, "volume": 36505.1, "quote_volume": 730.416542, "trades": 16, "taker_buy_quote": 274.656582}, {"ts": 1775293560000, "open": 0.02003, "high": 0.02004, "low": 0.02003, "close": 0.02004, "volume": 23539.8, "quote_volume": 471.637231, "trades": 5, "taker_buy_quote": 350.998255}, {"ts": 1775293620000, "open": 0.02004, "high": 0.02005, "low": 0.02004, "close": 0.02004, "volume": 12411.2, "quote_volume": 248.746518, "trades": 5, "taker_buy_quote": 88.72311}, {"ts": 1775293680000, "open": 0.02004, "high": 0.02009, "low": 0.02004, "close": 0.02009, "volume": 23202.4, "quote_volume": 465.34683, "trades": 7, "taker_buy_quote": 305.323422}, {"ts": 1775293740000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 4977.0, "quote_volume": 99.93816, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775293800000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 20260.0, "quote_volume": 406.4156, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775293860000, "open": 0.02003, "high": 0.02004, "low": 0.02003, "close": 0.02004, "volume": 1023.6, "quote_volume": 20.510022, "trades": 3, "taker_buy_quote": 20.510022}, {"ts": 1775293920000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293980000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294040000, "open": 0.02004, "high": 0.02004, "low": 0.02001, "close": 0.02001, "volume": 13061.9, "quote_volume": 261.38415, "trades": 3, "taker_buy_quote": 10.374708}, {"ts": 1775294100000, "open": 0.02001, "high": 0.02002, "low": 0.02001, "close": 0.02002, "volume": 58632.5, "quote_volume": 1173.777416, "trades": 6, "taker_buy_quote": 1039.402364}, {"ts": 1775294160000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294220000, "open": 0.02002, "high": 0.0202, "low": 0.02002, "close": 0.02019, "volume": 691359.9, "quote_volume": 13900.431415, "trades": 76, "taker_buy_quote": 11242.118673}, {"ts": 1775294280000, "open": 0.02018, "high": 0.02021, "low": 0.02016, "close": 0.0202, "volume": 165619.4, "quote_volume": 3345.885564, "trades": 15, "taker_buy_quote": 3153.42859}, {"ts": 1775294340000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 37388.0, "quote_volume": 754.11596, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775294400000, "open": 0.02018, "high": 0.02018, "low": 0.02013, "close": 0.02017, "volume": 12946.4, "quote_volume": 260.946771, "trades": 8, "taker_buy_quote": 139.383995}, {"ts": 1775294460000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294520000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 366.1, "quote_volume": 7.387898, "trades": 1, "taker_buy_quote": 7.387898}, {"ts": 1775294580000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 2000.0, "quote_volume": 40.28, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775294640000, "open": 0.02013, "high": 0.02014, "low": 0.02013, "close": 0.02014, "volume": 16922.8, "quote_volume": 340.736438, "trades": 6, "taker_buy_quote": 325.630886}, {"ts": 1775294700000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294760000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 80784.0, "quote_volume": 1622.95056, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775294820000, "open": 0.02009, "high": 0.02009, "low": 0.02007, "close": 0.02007, "volume": 101257.0, "quote_volume": 2034.02859, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775294880000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 5625.0, "quote_volume": 112.89375, "trades": 1, "taker_buy_quote": 112.89375}, {"ts": 1775294940000, "open": 0.02012, "high": 0.02029, "low": 0.02012, "close": 0.02024, "volume": 1251074.7, "quote_volume": 25280.742789, "trades": 97, "taker_buy_quote": 20497.535464}, {"ts": 1775295000000, "open": 0.02029, "high": 0.02029, "low": 0.02022, "close": 0.02024, "volume": 276730.1, "quote_volume": 5603.488325, "trades": 27, "taker_buy_quote": 605.413493}, {"ts": 1775295060000, "open": 0.02022, "high": 0.02022, "low": 0.02012, "close": 0.02016, "volume": 1529422.9, "quote_volume": 30883.374224, "trades": 61, "taker_buy_quote": 2696.442848}, {"ts": 1775295120000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 5904.4, "quote_volume": 119.327924, "trades": 2, "taker_buy_quote": 119.327924}, {"ts": 1775295180000, "open": 0.02018, "high": 0.0202, "low": 0.02018, "close": 0.0202, "volume": 60410.1, "quote_volume": 1219.188318, "trades": 5, "taker_buy_quote": 1219.188318}, {"ts": 1775295240000, "open": 0.02022, "high": 0.02022, "low": 0.02016, "close": 0.02016, "volume": 56891.3, "quote_volume": 1149.949223, "trades": 3, "taker_buy_quote": 999.998298}, {"ts": 1775295300000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295360000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295420000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295480000, "open": 0.02019, "high": 0.02021, "low": 0.02019, "close": 0.02021, "volume": 9214.7, "quote_volume": 186.054691, "trades": 3, "taker_buy_quote": 10.001929}, {"ts": 1775295540000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 1641.5, "quote_volume": 33.1583, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775295600000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295660000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 7679.9, "quote_volume": 155.13398, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775295720000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295780000, "open": 0.02017, "high": 0.02017, "low": 0.02016, "close": 0.02016, "volume": 7833.6, "quote_volume": 157.981626, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775295840000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295900000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295960000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 15070.7, "quote_volume": 304.578847, "trades": 3, "taker_buy_quote": 304.578847}, {"ts": 1775296020000, "open": 0.02019, "high": 0.02023, "low": 0.02019, "close": 0.02022, "volume": 611856.3, "quote_volume": 12370.689728, "trades": 24, "taker_buy_quote": 6729.455312}, {"ts": 1775296080000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 10122.5, "quote_volume": 204.67695, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775296140000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296200000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 1462.8, "quote_volume": 29.490048, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775296260000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 2360.2, "quote_volume": 47.652438, "trades": 1, "taker_buy_quote": 47.652438}, {"ts": 1775296320000, "open": 0.0202, "high": 0.02023, "low": 0.02017, "close": 0.02017, "volume": 614623.1, "quote_volume": 12425.607234, "trades": 22, "taker_buy_quote": 1493.376775}, {"ts": 1775296380000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 3428.5, "quote_volume": 69.04999, "trades": 3, "taker_buy_quote": 5.715732}, {"ts": 1775296440000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296500000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 621.9, "quote_volume": 12.525066, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775296560000, "open": 0.02013, "high": 0.02014, "low": 0.02013, "close": 0.02014, "volume": 6207.0, "quote_volume": 125.00316, "trades": 2, "taker_buy_quote": 113.2875}, {"ts": 1775296620000, "open": 0.02015, "high": 0.02015, "low": 0.02014, "close": 0.02014, "volume": 63760.4, "quote_volume": 1284.198434, "trades": 7, "taker_buy_quote": 1113.286836}, {"ts": 1775296680000, "open": 0.0201, "high": 0.02011, "low": 0.02005, "close": 0.02005, "volume": 586932.8, "quote_volume": 11781.501482, "trades": 37, "taker_buy_quote": 5535.186037}, {"ts": 1775296740000, "open": 0.02005, "high": 0.02005, "low": 0.01997, "close": 0.01999, "volume": 1054514.7, "quote_volume": 21100.515869, "trades": 38, "taker_buy_quote": 8114.18416}, {"ts": 1775296800000, "open": 0.01999, "high": 0.02003, "low": 0.01997, "close": 0.02003, "volume": 219964.6, "quote_volume": 4395.657382, "trades": 26, "taker_buy_quote": 1655.678772}, {"ts": 1775296860000, "open": 0.02003, "high": 0.02003, "low": 0.02, "close": 0.02, "volume": 17118.0, "quote_volume": 342.651852, "trades": 7, "taker_buy_quote": 295.447852}, {"ts": 1775296920000, "open": 0.01998, "high": 0.02001, "low": 0.01995, "close": 0.02001, "volume": 1418755.2, "quote_volume": 28315.740836, "trades": 60, "taker_buy_quote": 22270.806768}, {"ts": 1775296980000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 8950.1, "quote_volume": 179.044412, "trades": 2, "taker_buy_quote": 84.866412}, {"ts": 1775297040000, "open": 0.01999, "high": 0.01999, "low": 0.01997, "close": 0.01997, "volume": 7814.7, "quote_volume": 156.172059, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775297100000, "open": 0.01994, "high": 0.01994, "low": 0.0199, "close": 0.01993, "volume": 650659.4, "quote_volume": 12954.418239, "trades": 33, "taker_buy_quote": 5819.319268}, {"ts": 1775297160000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 6044.1, "quote_volume": 120.458913, "trades": 2, "taker_buy_quote": 120.458913}, {"ts": 1775297220000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 3128.4, "quote_volume": 62.286444, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775297280000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 3506.6, "quote_volume": 69.851472, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775297340000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297400000, "open": 0.01992, "high": 0.01993, "low": 0.01992, "close": 0.01993, "volume": 44129.6, "quote_volume": 879.091887, "trades": 11, "taker_buy_quote": 175.041399}, {"ts": 1775297460000, "open": 0.01992, "high": 0.01992, "low": 0.0199, "close": 0.0199, "volume": 29397.2, "quote_volume": 585.111194, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775297520000, "open": 0.01989, "high": 0.01989, "low": 0.01983, "close": 0.01987, "volume": 192537.9, "quote_volume": 3824.694448, "trades": 31, "taker_buy_quote": 83.402442}, {"ts": 1775297580000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 53852.5, "quote_volume": 1067.895075, "trades": 3, "taker_buy_quote": 68.786304}, {"ts": 1775297640000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 21324.4, "quote_volume": 422.25789, "trades": 7, "taker_buy_quote": 68.87937}, {"ts": 1775297700000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 2877.5, "quote_volume": 57.003275, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775297760000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 9410.4, "quote_volume": 186.32592, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775297820000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297880000, "open": 0.01983, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 35556.1, "quote_volume": 705.376774, "trades": 7, "taker_buy_quote": 705.376774}, {"ts": 1775297940000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 2360.2, "quote_volume": 46.873572, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775298000000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 6525.8, "quote_volume": 129.709302, "trades": 4, "taker_buy_quote": 35.891352}, {"ts": 1775298060000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 3243.8, "quote_volume": 64.454306, "trades": 2, "taker_buy_quote": 64.454306}, {"ts": 1775298120000, "open": 0.01988, "high": 0.01991, "low": 0.01988, "close": 0.01991, "volume": 46344.0, "quote_volume": 922.48404, "trades": 7, "taker_buy_quote": 623.51548}, {"ts": 1775298180000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 2644.1, "quote_volume": 52.61759, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775298240000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 2360.2, "quote_volume": 46.897174, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775298300000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 14762.1, "quote_volume": 293.225747, "trades": 2, "taker_buy_quote": 100.226267}, {"ts": 1775298360000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298420000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 9273.4, "quote_volume": 184.163828, "trades": 3, "taker_buy_quote": 172.460268}, {"ts": 1775298480000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 51572.2, "quote_volume": 1025.242631, "trades": 7, "taker_buy_quote": 999.997796}, {"ts": 1775298540000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298600000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 6714.7, "quote_volume": 133.421089, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775298660000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298720000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298780000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 15000.0, "quote_volume": 298.329852, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775298840000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298900000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298960000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 10164.1, "quote_volume": 202.26559, "trades": 3, "taker_buy_quote": 43.36011}, {"ts": 1775299020000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 3922.4, "quote_volume": 78.024516, "trades": 3, "taker_buy_quote": 31.056536}, {"ts": 1775299080000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299140000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 2608.5, "quote_volume": 51.935235, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775299200000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299260000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 1728.3, "quote_volume": 34.375887, "trades": 1, "taker_buy_quote": 34.375887}, {"ts": 1775299320000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299380000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299440000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 22000.0, "quote_volume": 437.44262, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775299500000, "open": 0.01988, "high": 0.01991, "low": 0.01987, "close": 0.01987, "volume": 55641.9, "quote_volume": 1106.129347, "trades": 12, "taker_buy_quote": 303.800997}, {"ts": 1775299560000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 1840.1, "quote_volume": 36.599589, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775299620000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299680000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 508.9, "quote_volume": 10.116932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775299740000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 2562.8, "quote_volume": 50.922836, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775299800000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 3013.8, "quote_volume": 59.944482, "trades": 1, "taker_buy_quote": 59.944482}, {"ts": 1775299860000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 283.7, "quote_volume": 5.64563, "trades": 1, "taker_buy_quote": 5.64563}, {"ts": 1775299920000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 52943.7, "quote_volume": 1053.612615, "trades": 10, "taker_buy_quote": 167.302435}, {"ts": 1775299980000, "open": 0.01991, "high": 0.01991, "low": 0.01987, "close": 0.01987, "volume": 31360.2, "quote_volume": 623.536601, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775300040000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300100000, "open": 0.01989, "high": 0.01989, "low": 0.01985, "close": 0.01988, "volume": 177333.7, "quote_volume": 3522.315041, "trades": 22, "taker_buy_quote": 32.271204}, {"ts": 1775300160000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 7500.0, "quote_volume": 149.025, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775300220000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300280000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300340000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300400000, "open": 0.01988, "high": 0.01991, "low": 0.01988, "close": 0.01991, "volume": 17493.3, "quote_volume": 348.121927, "trades": 10, "taker_buy_quote": 313.327951}, {"ts": 1775300460000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 3149.3, "quote_volume": 62.67107, "trades": 2, "taker_buy_quote": 53.46931}, {"ts": 1775300520000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300580000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300640000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 11369.1, "quote_volume": 226.431122, "trades": 7, "taker_buy_quote": 182.806322}, {"ts": 1775300700000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 9491.3, "quote_volume": 188.731074, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775300760000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 1481.9, "quote_volume": 29.460172, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775300820000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 16883.3, "quote_volume": 335.690445, "trades": 4, "taker_buy_quote": 212.152149}, {"ts": 1775300880000, "open": 0.0199, "high": 0.01993, "low": 0.0199, "close": 0.01993, "volume": 21816.0, "quote_volume": 434.40654, "trades": 9, "taker_buy_quote": 434.40654}, {"ts": 1775300940000, "open": 0.01991, "high": 0.01993, "low": 0.01991, "close": 0.01993, "volume": 16141.2, "quote_volume": 321.468937, "trades": 6, "taker_buy_quote": 227.438569}, {"ts": 1775301000000, "open": 0.01992, "high": 0.01992, "low": 0.0199, "close": 0.0199, "volume": 5310.4, "quote_volume": 105.747766, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775301060000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 5625.0, "quote_volume": 111.99375, "trades": 2, "taker_buy_quote": 111.99375}, {"ts": 1775301120000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 5044.1, "quote_volume": 100.428031, "trades": 1, "taker_buy_quote": 100.428031}, {"ts": 1775301180000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 2613.0, "quote_volume": 52.05096, "trades": 1, "taker_buy_quote": 52.05096}, {"ts": 1775301240000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 23012.0, "quote_volume": 458.39904, "trades": 3, "taker_buy_quote": 112.05}, {"ts": 1775301300000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301360000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301420000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 42478.3, "quote_volume": 845.26192, "trades": 8, "taker_buy_quote": 845.26192}, {"ts": 1775301480000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301540000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301600000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301660000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 407.7, "quote_volume": 8.109153, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775301720000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 7404.3, "quote_volume": 147.396011, "trades": 2, "taker_buy_quote": 100.428031}, {"ts": 1775301780000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301840000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301900000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 3064.2, "quote_volume": 61.015262, "trades": 2, "taker_buy_quote": 14.02368}, {"ts": 1775301960000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302020000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 2108.2, "quote_volume": 41.995344, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775302080000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302140000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 3992.0, "quote_volume": 79.6504, "trades": 2, "taker_buy_quote": 79.6504}, {"ts": 1775302200000, "open": 0.01996, "high": 0.01999, "low": 0.01996, "close": 0.01998, "volume": 4666.4, "quote_volume": 93.240054, "trades": 4, "taker_buy_quote": 18.18356}, {"ts": 1775302260000, "open": 0.01997, "high": 0.01997, "low": 0.01993, "close": 0.01993, "volume": 599452.4, "quote_volume": 11968.608826, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775302320000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302380000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 3695.9, "quote_volume": 73.770164, "trades": 1, "taker_buy_quote": 73.770164}, {"ts": 1775302440000, "open": 0.01994, "high": 0.01994, "low": 0.01992, "close": 0.01992, "volume": 26421.0, "quote_volume": 526.601172, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775302500000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302560000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302620000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 399.3, "quote_volume": 7.966035, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775302680000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 520.6, "quote_volume": 10.391176, "trades": 1, "taker_buy_quote": 10.391176}, {"ts": 1775302740000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302800000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302860000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 4881.9, "quote_volume": 97.442724, "trades": 3, "taker_buy_quote": 50.333132}, {"ts": 1775302920000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 13500.0, "quote_volume": 269.11125, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775302980000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303040000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303100000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303160000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.01991, "volume": 50421.0, "quote_volume": 1003.38347, "trades": 11, "taker_buy_quote": 111.99375}, {"ts": 1775303220000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 1000.0, "quote_volume": 19.93, "trades": 1, "taker_buy_quote": 19.93}, {"ts": 1775303280000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 15443.2, "quote_volume": 307.286023, "trades": 3, "taker_buy_quote": 240.34225}, {"ts": 1775303340000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 59205.6, "quote_volume": 1177.412545, "trades": 8, "taker_buy_quote": 859.308943}, {"ts": 1775303400000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303460000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 1096.3, "quote_volume": 21.799474, "trades": 2, "taker_buy_quote": 5.00485}, {"ts": 1775303520000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 8259.2, "quote_volume": 164.102712, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775303580000, "open": 0.01986, "high": 0.01986, "low": 0.01978, "close": 0.0198, "volume": 2493015.2, "quote_volume": 49400.679435, "trades": 71, "taker_buy_quote": 9239.349766}, {"ts": 1775303640000, "open": 0.0198, "high": 0.01982, "low": 0.01979, "close": 0.01979, "volume": 309843.4, "quote_volume": 6137.64737, "trades": 20, "taker_buy_quote": 1088.665856}, {"ts": 1775303700000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 15537.3, "quote_volume": 307.793913, "trades": 4, "taker_buy_quote": 307.793913}, {"ts": 1775303760000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 7237.2, "quote_volume": 143.280438, "trades": 2, "taker_buy_quote": 111.375}, {"ts": 1775303820000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303880000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 6706.1, "quote_volume": 132.769969, "trades": 3, "taker_buy_quote": 111.375}, {"ts": 1775303940000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304000000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 16659.1, "quote_volume": 329.833152, "trades": 3, "taker_buy_quote": 296.13474}, {"ts": 1775304060000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304120000, "open": 0.01978, "high": 0.01978, "low": 0.01977, "close": 0.01977, "volume": 8843.8, "quote_volume": 174.874114, "trades": 3, "taker_buy_quote": 111.20625}, {"ts": 1775304180000, "open": 0.01977, "high": 0.01977, "low": 0.0197, "close": 0.01972, "volume": 93918.5, "quote_volume": 1852.911374, "trades": 22, "taker_buy_quote": 747.81198}, {"ts": 1775304240000, "open": 0.01971, "high": 0.01971, "low": 0.01969, "close": 0.01969, "volume": 72985.4, "quote_volume": 1437.700526, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775304300000, "open": 0.01972, "high": 0.01972, "low": 0.01971, "close": 0.01971, "volume": 15596.5, "quote_volume": 307.430617, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775304360000, "open": 0.01971, "high": 0.01971, "low": 0.01969, "close": 0.01969, "volume": 22352.4, "quote_volume": 440.302132, "trades": 5, "taker_buy_quote": 110.86875}, {"ts": 1775304420000, "open": 0.01968, "high": 0.01969, "low": 0.01967, "close": 0.01969, "volume": 10854.2, "quote_volume": 213.604454, "trades": 5, "taker_buy_quote": 116.695605}, {"ts": 1775304480000, "open": 0.01967, "high": 0.01971, "low": 0.01966, "close": 0.01967, "volume": 243685.1, "quote_volume": 4797.123037, "trades": 27, "taker_buy_quote": 1878.578562}, {"ts": 1775304540000, "open": 0.01966, "high": 0.01966, "low": 0.0196, "close": 0.01964, "volume": 375082.6, "quote_volume": 7363.896709, "trades": 26, "taker_buy_quote": 167.577324}, {"ts": 1775304600000, "open": 0.0196, "high": 0.01961, "low": 0.0196, "close": 0.01961, "volume": 92500.0, "quote_volume": 1813.30625, "trades": 21, "taker_buy_quote": 1813.30625}, {"ts": 1775304660000, "open": 0.0196, "high": 0.01961, "low": 0.0196, "close": 0.01961, "volume": 25639.0, "quote_volume": 502.62454, "trades": 6, "taker_buy_quote": 502.62454}, {"ts": 1775304720000, "open": 0.01961, "high": 0.01963, "low": 0.0196, "close": 0.01962, "volume": 102075.1, "quote_volume": 2002.727101, "trades": 21, "taker_buy_quote": 1902.206541}, {"ts": 1775304780000, "open": 0.01962, "high": 0.01963, "low": 0.01962, "close": 0.01962, "volume": 52710.9, "quote_volume": 1034.433651, "trades": 13, "taker_buy_quote": 978.736395}, {"ts": 1775304840000, "open": 0.01962, "high": 0.01963, "low": 0.01962, "close": 0.01962, "volume": 9597.2, "quote_volume": 188.369434, "trades": 6, "taker_buy_quote": 142.06231}, {"ts": 1775304900000, "open": 0.01961, "high": 0.01961, "low": 0.0196, "close": 0.0196, "volume": 85473.9, "quote_volume": 1675.354271, "trades": 12, "taker_buy_quote": 248.02232}, {"ts": 1775304960000, "open": 0.01959, "high": 0.01959, "low": 0.01958, "close": 0.01958, "volume": 66081.6, "quote_volume": 1294.13296, "trades": 6, "taker_buy_quote": 247.92196}, {"ts": 1775305020000, "open": 0.01958, "high": 0.01964, "low": 0.01958, "close": 0.01962, "volume": 273481.2, "quote_volume": 5364.072921, "trades": 43, "taker_buy_quote": 5285.592921}, {"ts": 1775305080000, "open": 0.01962, "high": 0.01962, "low": 0.01961, "close": 0.01961, "volume": 4720.4, "quote_volume": 92.590646, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775305140000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305200000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305260000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305320000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305380000, "open": 0.01964, "high": 0.01964, "low": 0.01963, "close": 0.01963, "volume": 8271.1, "quote_volume": 162.441545, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775305440000, "open": 0.01965, "high": 0.01966, "low": 0.01964, "close": 0.01964, "volume": 82904.1, "quote_volume": 1628.806529, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775305500000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305560000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305620000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305680000, "open": 0.0197, "high": 0.01972, "low": 0.01969, "close": 0.01969, "volume": 23353.7, "quote_volume": 460.152933, "trades": 8, "taker_buy_quote": 120.81054}, {"ts": 1775305740000, "open": 0.0197, "high": 0.01971, "low": 0.0197, "close": 0.01971, "volume": 30058.1, "quote_volume": 592.325259, "trades": 5, "taker_buy_quote": 592.325259}, {"ts": 1775305800000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 22299.0, "quote_volume": 439.185218, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775305860000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 991.5, "quote_volume": 19.522635, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775305920000, "open": 0.01969, "high": 0.0197, "low": 0.01969, "close": 0.0197, "volume": 11039.8, "quote_volume": 217.415823, "trades": 9, "taker_buy_quote": 147.372586}, {"ts": 1775305980000, "open": 0.01969, "high": 0.01969, "low": 0.01968, "close": 0.01968, "volume": 5916.4, "quote_volume": 116.491002, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775306040000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 9109.1, "quote_volume": 179.273306, "trades": 3, "taker_buy_quote": 122.943242}, {"ts": 1775306100000, "open": 0.0197, "high": 0.01984, "low": 0.0197, "close": 0.01978, "volume": 467042.6, "quote_volume": 9234.590994, "trades": 93, "taker_buy_quote": 8428.909306}, {"ts": 1775306160000, "open": 0.01977, "high": 0.01977, "low": 0.01975, "close": 0.01977, "volume": 166592.9, "quote_volume": 3292.558063, "trades": 15, "taker_buy_quote": 482.869238}, {"ts": 1775306220000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 35006.0, "quote_volume": 691.71856, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775306280000, "open": 0.01976, "high": 0.01976, "low": 0.01975, "close": 0.01975, "volume": 123227.7, "quote_volume": 2434.976542, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775306340000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 50658.5, "quote_volume": 999.99879, "trades": 4, "taker_buy_quote": 692.396292}, {"ts": 1775306400000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01973, "volume": 164241.6, "quote_volume": 3241.57979, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775306460000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 5201.8, "quote_volume": 102.73555, "trades": 1, "taker_buy_quote": 102.73555}, {"ts": 1775306520000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306580000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 803.9, "quote_volume": 15.877025, "trades": 2, "taker_buy_quote": 15.877025}, {"ts": 1775306640000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306700000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306760000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 45592.7, "quote_volume": 900.911752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775306820000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306880000, "open": 0.01975, "high": 0.01975, "low": 0.01974, "close": 0.01974, "volume": 61902.8, "quote_volume": 1222.5303, "trades": 6, "taker_buy_quote": 12.736775}, {"ts": 1775306940000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 9500.0, "quote_volume": 187.53, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775307000000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01973, "volume": 47588.9, "quote_volume": 939.290582, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775307060000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 4977.9, "quote_volume": 98.213967, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775307120000, "open": 0.01973, "high": 0.01973, "low": 0.01971, "close": 0.01971, "volume": 114049.2, "quote_volume": 2249.316217, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775307180000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 5210.3, "quote_volume": 102.695013, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775307240000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307300000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 2713.1, "quote_volume": 53.502332, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775307360000, "open": 0.01972, "high": 0.01972, "low": 0.01971, "close": 0.01971, "volume": 49519.2, "quote_volume": 976.454464, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775307420000, "open": 0.01971, "high": 0.01971, "low": 0.0197, "close": 0.0197, "volume": 39473.9, "quote_volume": 777.961514, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775307480000, "open": 0.0197, "high": 0.01971, "low": 0.0197, "close": 0.0197, "volume": 24154.2, "quote_volume": 475.847853, "trades": 14, "taker_buy_quote": 19.932723}, {"ts": 1775307540000, "open": 0.01971, "high": 0.01972, "low": 0.01971, "close": 0.01972, "volume": 10152.5, "quote_volume": 200.15105, "trades": 3, "taker_buy_quote": 200.15105}, {"ts": 1775307600000, "open": 0.01971, "high": 0.01972, "low": 0.0197, "close": 0.0197, "volume": 29099.5, "quote_volume": 573.419133, "trades": 9, "taker_buy_quote": 347.891625}, {"ts": 1775307660000, "open": 0.0197, "high": 0.01971, "low": 0.01969, "close": 0.0197, "volume": 14134.7, "quote_volume": 278.457775, "trades": 11, "taker_buy_quote": 126.787455}, {"ts": 1775307720000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 21973.7, "quote_volume": 432.88189, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775307780000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 5625.0, "quote_volume": 110.8125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775307840000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 5120.4, "quote_volume": 100.820676, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775307900000, "open": 0.01968, "high": 0.01969, "low": 0.01956, "close": 0.0196, "volume": 379592.1, "quote_volume": 7445.813814, "trades": 103, "taker_buy_quote": 796.902834}, {"ts": 1775307960000, "open": 0.01962, "high": 0.01962, "low": 0.01961, "close": 0.01961, "volume": 4562.0, "quote_volume": 89.46644, "trades": 3, "taker_buy_quote": 11.02644}, {"ts": 1775308020000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 512.2, "quote_volume": 10.044242, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775308080000, "open": 0.01963, "high": 0.01964, "low": 0.01963, "close": 0.01964, "volume": 19400.8, "quote_volume": 380.97034, "trades": 4, "taker_buy_quote": 120.473236}, {"ts": 1775308140000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308200000, "open": 0.01964, "high": 0.01969, "low": 0.01963, "close": 0.01968, "volume": 191926.3, "quote_volume": 3772.690036, "trades": 32, "taker_buy_quote": 3100.923908}, {"ts": 1775308260000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308320000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308380000, "open": 0.01964, "high": 0.01964, "low": 0.01963, "close": 0.01963, "volume": 10199.2, "quote_volume": 200.220918, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775308440000, "open": 0.01964, "high": 0.01964, "low": 0.01961, "close": 0.01961, "volume": 56538.5, "quote_volume": 1109.595521, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775308500000, "open": 0.01959, "high": 0.01959, "low": 0.01956, "close": 0.01956, "volume": 74914.0, "quote_volume": 1466.738449, "trades": 20, "taker_buy_quote": 245.956368}, {"ts": 1775308560000, "open": 0.01956, "high": 0.01956, "low": 0.01952, "close": 0.01954, "volume": 227540.8, "quote_volume": 4446.803934, "trades": 24, "taker_buy_quote": 1886.968894}, {"ts": 1775308620000, "open": 0.01956, "high": 0.01957, "low": 0.01955, "close": 0.01955, "volume": 19553.8, "quote_volume": 382.418745, "trades": 4, "taker_buy_quote": 186.918745}, {"ts": 1775308680000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 125281.3, "quote_volume": 2449.249415, "trades": 10, "taker_buy_quote": 162.888645}, {"ts": 1775308740000, "open": 0.01953, "high": 0.01954, "low": 0.01952, "close": 0.01954, "volume": 21260.3, "quote_volume": 415.296522, "trades": 5, "taker_buy_quote": 188.61962}, {"ts": 1775308800000, "open": 0.01953, "high": 0.01956, "low": 0.01953, "close": 0.01956, "volume": 29625.5, "quote_volume": 579.027776, "trades": 5, "taker_buy_quote": 315.550499}, {"ts": 1775308860000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308920000, "open": 0.01957, "high": 0.01957, "low": 0.01956, "close": 0.01956, "volume": 25658.3, "quote_volume": 501.96529, "trades": 6, "taker_buy_quote": 174.059494}, {"ts": 1775308980000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 8125.9, "quote_volume": 158.861345, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775309040000, "open": 0.01956, "high": 0.01956, "low": 0.01954, "close": 0.01956, "volume": 105339.8, "quote_volume": 2058.941953, "trades": 10, "taker_buy_quote": 100.256078}, {"ts": 1775309100000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 5625.0, "quote_volume": 110.08125, "trades": 1, "taker_buy_quote": 110.08125}, {"ts": 1775309160000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 11996.0, "quote_volume": 234.88168, "trades": 8, "taker_buy_quote": 234.88168}, {"ts": 1775309220000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 60230.2, "quote_volume": 1178.102712, "trades": 4, "taker_buy_quote": 1178.102712}, {"ts": 1775309280000, "open": 0.01955, "high": 0.01955, "low": 0.01954, "close": 0.01954, "volume": 72535.8, "quote_volume": 1417.430782, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775309340000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309400000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309460000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 2548.2, "quote_volume": 49.791828, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775309520000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 4729.2, "quote_volume": 92.408568, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775309580000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 3779.4, "quote_volume": 73.849476, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775309640000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 4503.2, "quote_volume": 88.082592, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775309700000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 704.4, "quote_volume": 13.778064, "trades": 1, "taker_buy_quote": 13.778064}, {"ts": 1775309760000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 6552.5, "quote_volume": 128.03585, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775309820000, "open": 0.01955, "high": 0.01957, "low": 0.01955, "close": 0.01957, "volume": 12784.7, "quote_volume": 249.990911, "trades": 3, "taker_buy_quote": 158.919191}, {"ts": 1775309880000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 375.5, "quote_volume": 7.34478, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775309940000, "open": 0.01958, "high": 0.01958, "low": 0.01957, "close": 0.01957, "volume": 10675.9, "quote_volume": 208.983613, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775310000000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 1409.5, "quote_volume": 27.59801, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775310060000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310120000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310180000, "open": 0.01958, "high": 0.01962, "low": 0.01958, "close": 0.01962, "volume": 167759.1, "quote_volume": 3286.552449, "trades": 15, "taker_buy_quote": 3286.552449}, {"ts": 1775310240000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1000.0, "quote_volume": 19.6, "trades": 1, "taker_buy_quote": 19.6}, {"ts": 1775310300000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 3000.0, "quote_volume": 58.83, "trades": 1, "taker_buy_quote": 58.83}, {"ts": 1775310360000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310420000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310480000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310540000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 5188.9, "quote_volume": 101.598662, "trades": 5, "taker_buy_quote": 58.532452}, {"ts": 1775310600000, "open": 0.01958, "high": 0.01959, "low": 0.01958, "close": 0.01959, "volume": 139317.4, "quote_volume": 2727.896895, "trades": 7, "taker_buy_quote": 2521.661208}, {"ts": 1775310660000, "open": 0.01959, "high": 0.01959, "low": 0.01957, "close": 0.01957, "volume": 51608.6, "quote_volume": 1009.990502, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775310720000, "open": 0.01958, "high": 0.01958, "low": 0.01955, "close": 0.01955, "volume": 1032.0, "quote_volume": 20.184558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775310780000, "open": 0.01953, "high": 0.01953, "low": 0.01951, "close": 0.01953, "volume": 25101.1, "quote_volume": 490.052713, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775310840000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 399.4, "quote_volume": 7.804276, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775310900000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 3870.0, "quote_volume": 75.6198, "trades": 4, "taker_buy_quote": 75.6198}, {"ts": 1775310960000, "open": 0.01954, "high": 0.01956, "low": 0.01954, "close": 0.01955, "volume": 34489.3, "quote_volume": 674.32624, "trades": 17, "taker_buy_quote": 627.822655}, {"ts": 1775311020000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 13455.2, "quote_volume": 262.510952, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775311080000, "open": 0.01952, "high": 0.01953, "low": 0.01952, "close": 0.01953, "volume": 11455.0, "quote_volume": 223.61615, "trades": 10, "taker_buy_quote": 223.61615}, {"ts": 1775311140000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311200000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311260000, "open": 0.0195, "high": 0.01951, "low": 0.01949, "close": 0.01949, "volume": 50184.3, "quote_volume": 978.450427, "trades": 14, "taker_buy_quote": 682.598074}, {"ts": 1775311320000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 1128.3, "quote_volume": 22.00185, "trades": 1, "taker_buy_quote": 22.00185}, {"ts": 1775311380000, "open": 0.01949, "high": 0.01949, "low": 0.01948, "close": 0.01948, "volume": 4720.4, "quote_volume": 91.976994, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775311440000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 3795.5, "quote_volume": 73.898385, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775311500000, "open": 0.01946, "high": 0.01947, "low": 0.01945, "close": 0.01947, "volume": 60129.2, "quote_volume": 1170.275188, "trades": 13, "taker_buy_quote": 573.530396}, {"ts": 1775311560000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311620000, "open": 0.01947, "high": 0.01948, "low": 0.01947, "close": 0.01947, "volume": 66061.2, "quote_volume": 1286.784584, "trades": 11, "taker_buy_quote": 261.913712}, {"ts": 1775311680000, "open": 0.01947, "high": 0.01947, "low": 0.01946, "close": 0.01946, "volume": 2344.3, "quote_volume": 45.637868, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775311740000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 15312.5, "quote_volume": 297.98125, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775311800000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311860000, "open": 0.01944, "high": 0.01945, "low": 0.01944, "close": 0.01945, "volume": 6141.0, "quote_volume": 119.39245, "trades": 6, "taker_buy_quote": 119.39245}, {"ts": 1775311920000, "open": 0.01945, "high": 0.01946, "low": 0.01945, "close": 0.01946, "volume": 5131.0, "quote_volume": 99.79926, "trades": 2, "taker_buy_quote": 99.79926}, {"ts": 1775311980000, "open": 0.01945, "high": 0.01945, "low": 0.01941, "close": 0.01942, "volume": 104039.4, "quote_volume": 2019.905353, "trades": 11, "taker_buy_quote": 321.364102}, {"ts": 1775312040000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 7308.0, "quote_volume": 141.99444, "trades": 2, "taker_buy_quote": 141.99444}, {"ts": 1775312100000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 21057.0, "quote_volume": 409.34808, "trades": 3, "taker_buy_quote": 97.2}, {"ts": 1775312160000, "open": 0.01944, "high": 0.01944, "low": 0.01943, "close": 0.01944, "volume": 82642.7, "quote_volume": 1606.570849, "trades": 12, "taker_buy_quote": 506.92716}, {"ts": 1775312220000, "open": 0.01944, "high": 0.01945, "low": 0.01944, "close": 0.01945, "volume": 63081.0, "quote_volume": 1226.304797, "trades": 8, "taker_buy_quote": 541.536629}, {"ts": 1775312280000, "open": 0.01945, "high": 0.01948, "low": 0.01945, "close": 0.01948, "volume": 95677.1, "quote_volume": 1862.686887, "trades": 14, "taker_buy_quote": 1843.206887}, {"ts": 1775312340000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 5500.0, "quote_volume": 107.195, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775312400000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 1456.5, "quote_volume": 28.387185, "trades": 1, "taker_buy_quote": 28.387185}, {"ts": 1775312460000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 401.3, "quote_volume": 7.829363, "trades": 1, "taker_buy_quote": 7.829363}, {"ts": 1775312520000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312580000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312640000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312700000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 2257.0, "quote_volume": 44.07921, "trades": 2, "taker_buy_quote": 44.07921}, {"ts": 1775312760000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 2000.0, "quote_volume": 39.04, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775312820000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 2360.2, "quote_volume": 46.071104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775312880000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312940000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 68910.7, "quote_volume": 1344.447757, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775313000000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 1919.6, "quote_volume": 37.470592, "trades": 1, "taker_buy_quote": 37.470592}, {"ts": 1775313060000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313120000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313180000, "open": 0.01949, "high": 0.01949, "low": 0.01948, "close": 0.01948, "volume": 1714.5, "quote_volume": 33.410533, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775313240000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313300000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313360000, "open": 0.01951, "high": 0.01952, "low": 0.01951, "close": 0.01952, "volume": 20363.9, "quote_volume": 397.447078, "trades": 4, "taker_buy_quote": 397.447078}, {"ts": 1775313420000, "open": 0.01951, "high": 0.01951, "low": 0.0195, "close": 0.0195, "volume": 7985.2, "quote_volume": 155.76765, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775313480000, "open": 0.01949, "high": 0.01949, "low": 0.01947, "close": 0.01947, "volume": 26073.3, "quote_volume": 507.734283, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775313540000, "open": 0.01946, "high": 0.01946, "low": 0.01944, "close": 0.01945, "volume": 7969.2, "quote_volume": 154.95543, "trades": 3, "taker_buy_quote": 45.08899}, {"ts": 1775313600000, "open": 0.01944, "high": 0.01945, "low": 0.01944, "close": 0.01945, "volume": 50168.8, "quote_volume": 975.426017, "trades": 4, "taker_buy_quote": 281.140025}, {"ts": 1775313660000, "open": 0.01945, "high": 0.01947, "low": 0.01945, "close": 0.01947, "volume": 31655.9, "quote_volume": 616.040053, "trades": 11, "taker_buy_quote": 506.633803}, {"ts": 1775313720000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313780000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 633.6, "quote_volume": 12.342528, "trades": 1, "taker_buy_quote": 12.342528}, {"ts": 1775313840000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 2392.8, "quote_volume": 46.635672, "trades": 2, "taker_buy_quote": 46.635672}, {"ts": 1775313900000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313960000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314020000, "open": 0.01946, "high": 0.01947, "low": 0.01946, "close": 0.01947, "volume": 5293.5, "quote_volume": 103.014637, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775314080000, "open": 0.01946, "high": 0.01946, "low": 0.01945, "close": 0.01945, "volume": 24855.9, "quote_volume": 483.503505, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775314140000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 610.2, "quote_volume": 11.86839, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775314200000, "open": 0.01944, "high": 0.01944, "low": 0.01942, "close": 0.01944, "volume": 40473.6, "quote_volume": 786.336975, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775314260000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 2705.1, "quote_volume": 52.587144, "trades": 1, "taker_buy_quote": 52.587144}, {"ts": 1775314320000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314380000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314440000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314500000, "open": 0.01946, "high": 0.01948, "low": 0.01946, "close": 0.01948, "volume": 22593.0, "quote_volume": 439.85501, "trades": 8, "taker_buy_quote": 439.85501}, {"ts": 1775314560000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 1993.2, "quote_volume": 38.847468, "trades": 1, "taker_buy_quote": 38.847468}, {"ts": 1775314620000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 272.8, "quote_volume": 5.322328, "trades": 1, "taker_buy_quote": 5.322328}, {"ts": 1775314680000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314740000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 60000.0, "quote_volume": 1172.4, "trades": 2, "taker_buy_quote": 999.99858}, {"ts": 1775314800000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314860000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 1128.1, "quote_volume": 22.020512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775314920000, "open": 0.01953, "high": 0.01956, "low": 0.01953, "close": 0.01956, "volume": 1494.0, "quote_volume": 29.19897, "trades": 3, "taker_buy_quote": 20.99217}, {"ts": 1775314980000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775315040000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 12379.0, "quote_volume": 242.38082, "trades": 5, "taker_buy_quote": 242.38082}, {"ts": 1775315100000, "open": 0.01958, "high": 0.01958, "low": 0.01956, "close": 0.01956, "volume": 33000.0, "quote_volume": 645.807066, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775315160000, "open": 0.01956, "high": 0.01962, "low": 0.01956, "close": 0.01962, "volume": 20814.9, "quote_volume": 407.877453, "trades": 4, "taker_buy_quote": 401.031453}, {"ts": 1775315220000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775315280000, "open": 0.01961, "high": 0.01961, "low": 0.01958, "close": 0.01958, "volume": 7013.3, "quote_volume": 137.379805, "trades": 9, "taker_buy_quote": 6.963511}, {"ts": 1775315340000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 29378.9, "quote_volume": 575.532651, "trades": 5, "taker_buy_quote": 575.532651}, {"ts": 1775315400000, "open": 0.01958, "high": 0.01958, "low": 0.01957, "close": 0.01957, "volume": 4530.0, "quote_volume": 88.656204, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775315460000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 4218.6, "quote_volume": 82.600188, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775315520000, "open": 0.0196, "high": 0.01961, "low": 0.01958, "close": 0.01961, "volume": 10245.1, "quote_volume": 200.814961, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775315580000, "open": 0.0196, "high": 0.0196, "low": 0.01958, "close": 0.01958, "volume": 2684.6, "quote_volume": 52.6064, "trades": 3, "taker_buy_quote": 41.09336}, {"ts": 1775315640000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 516.1, "quote_volume": 10.110399, "trades": 1, "taker_buy_quote": 10.110399}, {"ts": 1775315700000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 1656.0, "quote_volume": 32.40792, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775315760000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 9513.7, "quote_volume": 186.278246, "trades": 4, "taker_buy_quote": 186.278246}, {"ts": 1775315820000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 2633.3, "quote_volume": 51.586347, "trades": 2, "taker_buy_quote": 51.586347}, {"ts": 1775315880000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 510.7, "quote_volume": 10.004613, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775315940000, "open": 0.01959, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 5928.5, "quote_volume": 116.14235, "trades": 3, "taker_buy_quote": 116.14235}, {"ts": 1775316000000, "open": 0.01958, "high": 0.01959, "low": 0.01958, "close": 0.01958, "volume": 1159.3, "quote_volume": 22.702265, "trades": 3, "taker_buy_quote": 6.211989}, {"ts": 1775316060000, "open": 0.01959, "high": 0.01959, "low": 0.01957, "close": 0.01957, "volume": 22499.3, "quote_volume": 440.510854, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775316120000, "open": 0.01957, "high": 0.01957, "low": 0.01953, "close": 0.01953, "volume": 546812.6, "quote_volume": 10684.157224, "trades": 30, "taker_buy_quote": 51.134369}, {"ts": 1775316180000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316240000, "open": 0.01952, "high": 0.01953, "low": 0.01951, "close": 0.01951, "volume": 20072.6, "quote_volume": 391.64291, "trades": 5, "taker_buy_quote": 5.855094}, {"ts": 1775316300000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316360000, "open": 0.01952, "high": 0.01952, "low": 0.01947, "close": 0.01947, "volume": 349271.0, "quote_volume": 6809.655988, "trades": 19, "taker_buy_quote": 25.338912}, {"ts": 1775316420000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 527.4, "quote_volume": 10.279026, "trades": 1, "taker_buy_quote": 10.279026}, {"ts": 1775316480000, "open": 0.01948, "high": 0.01959, "low": 0.01948, "close": 0.01958, "volume": 632886.8, "quote_volume": 12366.828005, "trades": 52, "taker_buy_quote": 12366.828005}, {"ts": 1775316540000, "open": 0.01957, "high": 0.01957, "low": 0.01954, "close": 0.01956, "volume": 47130.7, "quote_volume": 921.863129, "trades": 7, "taker_buy_quote": 584.84059}, {"ts": 1775316600000, "open": 0.01956, "high": 0.0196, "low": 0.01956, "close": 0.01958, "volume": 205929.7, "quote_volume": 4031.993277, "trades": 30, "taker_buy_quote": 2685.335701}, {"ts": 1775316660000, "open": 0.01956, "high": 0.01956, "low": 0.01952, "close": 0.01953, "volume": 208833.2, "quote_volume": 4077.240339, "trades": 25, "taker_buy_quote": 1471.359745}, {"ts": 1775316720000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316780000, "open": 0.01954, "high": 0.01955, "low": 0.01954, "close": 0.01954, "volume": 9474.5, "quote_volume": 185.169917, "trades": 6, "taker_buy_quote": 89.670121}, {"ts": 1775316840000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316900000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316960000, "open": 0.01955, "high": 0.01955, "low": 0.01954, "close": 0.01954, "volume": 10750.9, "quote_volume": 210.158975, "trades": 7, "taker_buy_quote": 109.96875}, {"ts": 1775317020000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 3648.4, "quote_volume": 71.289736, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775317080000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317140000, "open": 0.01954, "high": 0.01955, "low": 0.01953, "close": 0.01955, "volume": 9697.9, "quote_volume": 189.556838, "trades": 7, "taker_buy_quote": 162.048576}, {"ts": 1775317200000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 659.7, "quote_volume": 12.897135, "trades": 1, "taker_buy_quote": 12.897135}, {"ts": 1775317260000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 8349.6, "quote_volume": 163.318176, "trades": 7, "taker_buy_quote": 163.318176}, {"ts": 1775317320000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 5625.0, "quote_volume": 110.08125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775317380000, "open": 0.01956, "high": 0.01956, "low": 0.01955, "close": 0.01955, "volume": 1982.1, "quote_volume": 38.757095, "trades": 2, "taker_buy_quote": 24.986855}, {"ts": 1775317440000, "open": 0.01952, "high": 0.01953, "low": 0.01951, "close": 0.01952, "volume": 53492.3, "quote_volume": 1044.267549, "trades": 11, "taker_buy_quote": 642.330866}, {"ts": 1775317500000, "open": 0.01952, "high": 0.01953, "low": 0.01952, "close": 0.01953, "volume": 17954.1, "quote_volume": 350.546687, "trades": 4, "taker_buy_quote": 350.546687}, {"ts": 1775317560000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 965.2, "quote_volume": 18.840704, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775317620000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317680000, "open": 0.0195, "high": 0.0195, "low": 0.01947, "close": 0.01947, "volume": 357252.3, "quote_volume": 6960.215536, "trades": 21, "taker_buy_quote": 109.575}, {"ts": 1775317740000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 5625.0, "quote_volume": 109.51875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775317800000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 3000.0, "quote_volume": 58.38, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775317860000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 2579.4, "quote_volume": 50.195124, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775317920000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317980000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318040000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318100000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318160000, "open": 0.01946, "high": 0.01947, "low": 0.01946, "close": 0.01947, "volume": 21898.1, "quote_volume": 426.162376, "trades": 12, "taker_buy_quote": 158.81895}, {"ts": 1775318220000, "open": 0.01945, "high": 0.01948, "low": 0.01945, "close": 0.01948, "volume": 4002.6, "quote_volume": 77.939805, "trades": 2, "taker_buy_quote": 57.94326}, {"ts": 1775318280000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 4314.0, "quote_volume": 83.99358, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775318340000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318400000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318460000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 1005.7, "quote_volume": 19.591036, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775318520000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 2109.3, "quote_volume": 41.068071, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775318580000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318640000, "open": 0.01949, "high": 0.0195, "low": 0.01949, "close": 0.0195, "volume": 2676.1, "quote_volume": 52.162595, "trades": 3, "taker_buy_quote": 52.162595}, {"ts": 1775318700000, "open": 0.01951, "high": 0.01952, "low": 0.01951, "close": 0.01951, "volume": 16707.4, "quote_volume": 326.114347, "trades": 4, "taker_buy_quote": 27.511051}, {"ts": 1775318760000, "open": 0.01952, "high": 0.01954, "low": 0.01952, "close": 0.01953, "volume": 422273.9, "quote_volume": 8245.819047, "trades": 12, "taker_buy_quote": 156.290431}, {"ts": 1775318820000, "open": 0.01954, "high": 0.01954, "low": 0.01953, "close": 0.01953, "volume": 9098.1, "quote_volume": 177.720624, "trades": 5, "taker_buy_quote": 27.869902}, {"ts": 1775318880000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 5625.0, "quote_volume": 109.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775318940000, "open": 0.01952, "high": 0.01953, "low": 0.01952, "close": 0.01953, "volume": 61500.0, "quote_volume": 1200.831353, "trades": 16, "taker_buy_quote": 1200.831353}, {"ts": 1775319000000, "open": 0.01954, "high": 0.01955, "low": 0.01953, "close": 0.01955, "volume": 176990.0, "quote_volume": 3457.062916, "trades": 33, "taker_buy_quote": 3457.062916}, {"ts": 1775319060000, "open": 0.01955, "high": 0.01959, "low": 0.01954, "close": 0.01957, "volume": 135556.5, "quote_volume": 2652.729402, "trades": 37, "taker_buy_quote": 2417.009414}, {"ts": 1775319120000, "open": 0.01956, "high": 0.0196, "low": 0.01956, "close": 0.01959, "volume": 133566.4, "quote_volume": 2614.991156, "trades": 44, "taker_buy_quote": 2614.991156}, {"ts": 1775319180000, "open": 0.01959, "high": 0.0196, "low": 0.01958, "close": 0.0196, "volume": 146421.4, "quote_volume": 2868.601205, "trades": 37, "taker_buy_quote": 2802.129063}, {"ts": 1775319240000, "open": 0.0196, "high": 0.01961, "low": 0.01958, "close": 0.01958, "volume": 154345.4, "quote_volume": 3024.942766, "trades": 32, "taker_buy_quote": 2926.179288}, {"ts": 1775319300000, "open": 0.01956, "high": 0.01957, "low": 0.01955, "close": 0.01956, "volume": 146750.0, "quote_volume": 2870.705876, "trades": 39, "taker_buy_quote": 2718.766032}, {"ts": 1775319360000, "open": 0.01956, "high": 0.01956, "low": 0.01952, "close": 0.01956, "volume": 180652.9, "quote_volume": 3528.708013, "trades": 40, "taker_buy_quote": 1922.374912}, {"ts": 1775319420000, "open": 0.01955, "high": 0.01956, "low": 0.01952, "close": 0.01954, "volume": 101145.8, "quote_volume": 1975.920277, "trades": 22, "taker_buy_quote": 600.430946}, {"ts": 1775319480000, "open": 0.01953, "high": 0.01954, "low": 0.01949, "close": 0.01949, "volume": 163188.4, "quote_volume": 3184.264433, "trades": 41, "taker_buy_quote": 1401.072166}, {"ts": 1775319540000, "open": 0.01949, "high": 0.01952, "low": 0.01949, "close": 0.01949, "volume": 117902.8, "quote_volume": 2299.460372, "trades": 54, "taker_buy_quote": 1886.429424}, {"ts": 1775319600000, "open": 0.01949, "high": 0.01949, "low": 0.01948, "close": 0.01949, "volume": 38705.9, "quote_volume": 754.330787, "trades": 17, "taker_buy_quote": 600.439696}, {"ts": 1775319660000, "open": 0.01948, "high": 0.01949, "low": 0.01947, "close": 0.01948, "volume": 57451.5, "quote_volume": 1119.276742, "trades": 40, "taker_buy_quote": 800.70941}, {"ts": 1775319720000, "open": 0.01949, "high": 0.0195, "low": 0.01949, "close": 0.0195, "volume": 5814.5, "quote_volume": 113.375046, "trades": 4, "taker_buy_quote": 15.015096}, {"ts": 1775319780000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 5625.0, "quote_volume": 109.63125, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775319840000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 2360.2, "quote_volume": 46.0239, "trades": 1, "taker_buy_quote": 46.0239}, {"ts": 1775319900000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 2990.9, "quote_volume": 58.32255, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775319960000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320020000, "open": 0.01951, "high": 0.01951, "low": 0.0195, "close": 0.0195, "volume": 8806.0, "quote_volume": 171.76103, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775320080000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320140000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320200000, "open": 0.01952, "high": 0.01952, "low": 0.0195, "close": 0.0195, "volume": 5179.7, "quote_volume": 101.06374, "trades": 7, "taker_buy_quote": 27.236256}, {"ts": 1775320260000, "open": 0.01947, "high": 0.01949, "low": 0.01947, "close": 0.01947, "volume": 62921.6, "quote_volume": 1225.874512, "trades": 12, "taker_buy_quote": 829.86425}, {"ts": 1775320320000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 2109.3, "quote_volume": 41.025885, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775320380000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 2109.3, "quote_volume": 41.068071, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775320440000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320500000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320560000, "open": 0.01949, "high": 0.0195, "low": 0.01949, "close": 0.0195, "volume": 6616.1, "quote_volume": 128.9577, "trades": 3, "taker_buy_quote": 19.32645}, {"ts": 1775320620000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320680000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320740000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320800000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320860000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320920000, "open": 0.01951, "high": 0.01952, "low": 0.01951, "close": 0.01952, "volume": 58929.5, "quote_volume": 1149.735033, "trades": 7, "taker_buy_quote": 1109.742457}, {"ts": 1775320980000, "open": 0.01952, "high": 0.01952, "low": 0.01951, "close": 0.01951, "volume": 1829.0, "quote_volume": 35.686377, "trades": 2, "taker_buy_quote": 5.049824}, {"ts": 1775321040000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 4711.8, "quote_volume": 91.877012, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775321100000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321160000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 1293.4, "quote_volume": 25.234234, "trades": 4, "taker_buy_quote": 25.234234}, {"ts": 1775321220000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 307.8, "quote_volume": 6.005178, "trades": 1, "taker_buy_quote": 6.005178}, {"ts": 1775321280000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 3923.4, "quote_volume": 76.5063, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775321340000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 2660.1, "quote_volume": 51.818748, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775321400000, "open": 0.01948, "high": 0.01948, "low": 0.01947, "close": 0.01947, "volume": 11866.0, "quote_volume": 231.08727, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775321460000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321520000, "open": 0.01947, "high": 0.01947, "low": 0.01945, "close": 0.01945, "volume": 5053.2, "quote_volume": 98.341252, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775321580000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321640000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 771.2, "quote_volume": 15.015264, "trades": 2, "taker_buy_quote": 15.015264}, {"ts": 1775321700000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321760000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321820000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 3417.3, "quote_volume": 66.500658, "trades": 1, "taker_buy_quote": 66.500658}, {"ts": 1775321880000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 2109.3, "quote_volume": 41.068071, "trades": 1, "taker_buy_quote": 41.068071}, {"ts": 1775321940000, "open": 0.01946, "high": 0.01946, "low": 0.01945, "close": 0.01945, "volume": 1445.5, "quote_volume": 28.12642, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775322000000, "open": 0.01942, "high": 0.01943, "low": 0.01942, "close": 0.01943, "volume": 49153.5, "quote_volume": 954.973485, "trades": 9, "taker_buy_quote": 809.805101}, {"ts": 1775322060000, "open": 0.01943, "high": 0.01943, "low": 0.01941, "close": 0.01941, "volume": 42347.6, "quote_volume": 822.378738, "trades": 40, "taker_buy_quote": 0.0}, {"ts": 1775322120000, "open": 0.01941, "high": 0.01943, "low": 0.0194, "close": 0.01943, "volume": 76261.8, "quote_volume": 1480.686642, "trades": 21, "taker_buy_quote": 959.316062}, {"ts": 1775322180000, "open": 0.01943, "high": 0.01944, "low": 0.01943, "close": 0.01944, "volume": 7107.3, "quote_volume": 138.137871, "trades": 5, "taker_buy_quote": 129.512894}, {"ts": 1775322240000, "open": 0.01944, "high": 0.01944, "low": 0.01942, "close": 0.01942, "volume": 87470.8, "quote_volume": 1699.689687, "trades": 25, "taker_buy_quote": 177.31818}, {"ts": 1775322300000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 78460.4, "quote_volume": 1525.270176, "trades": 6, "taker_buy_quote": 1525.270176}, {"ts": 1775322360000, "open": 0.01945, "high": 0.01945, "low": 0.01944, "close": 0.01944, "volume": 34881.1, "quote_volume": 678.265871, "trades": 8, "taker_buy_quote": 350.389286}, {"ts": 1775322420000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 704.9, "quote_volume": 13.703256, "trades": 1, "taker_buy_quote": 13.703256}, {"ts": 1775322480000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 9179.0, "quote_volume": 178.43976, "trades": 3, "taker_buy_quote": 61.461504}, {"ts": 1775322540000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322600000, "open": 0.01943, "high": 0.01943, "low": 0.01942, "close": 0.01942, "volume": 2579.0, "quote_volume": 50.087014, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775322660000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 13800.1, "quote_volume": 268.273944, "trades": 2, "taker_buy_quote": 268.273944}, {"ts": 1775322720000, "open": 0.01943, "high": 0.01945, "low": 0.01943, "close": 0.01945, "volume": 32434.4, "quote_volume": 630.566469, "trades": 5, "taker_buy_quote": 439.989534}, {"ts": 1775322780000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322840000, "open": 0.01946, "high": 0.01947, "low": 0.01946, "close": 0.01947, "volume": 4274.8, "quote_volume": 83.220526, "trades": 4, "taker_buy_quote": 56.274141}, {"ts": 1775322900000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 1820.0, "quote_volume": 35.4718, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775322960000, "open": 0.01949, "high": 0.01949, "low": 0.01948, "close": 0.01949, "volume": 19695.7, "quote_volume": 383.734085, "trades": 8, "taker_buy_quote": 370.285093}, {"ts": 1775323020000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 5334.1, "quote_volume": 104.01495, "trades": 2, "taker_buy_quote": 104.01495}, {"ts": 1775323080000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 769.6, "quote_volume": 15.014896, "trades": 2, "taker_buy_quote": 15.014896}, {"ts": 1775323140000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323200000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323260000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 396.2, "quote_volume": 7.729862, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775323320000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 813.2, "quote_volume": 15.865532, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775323380000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 11556.0, "quote_volume": 225.28269, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775323440000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 2167.5, "quote_volume": 42.287925, "trades": 1, "taker_buy_quote": 42.287925}, {"ts": 1775323500000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323560000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323620000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323680000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323740000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 16213.8, "quote_volume": 316.006962, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775323800000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 2043.9, "quote_volume": 39.835611, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775323860000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323920000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323980000, "open": 0.01948, "high": 0.01948, "low": 0.01947, "close": 0.01948, "volume": 39834.0, "quote_volume": 775.952224, "trades": 6, "taker_buy_quote": 42.460096}, {"ts": 1775324040000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324100000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324160000, "open": 0.01948, "high": 0.01948, "low": 0.01946, "close": 0.01946, "volume": 24606.0, "quote_volume": 478.88746, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775324220000, "open": 0.01945, "high": 0.01945, "low": 0.01944, "close": 0.01944, "volume": 23948.2, "quote_volume": 465.609258, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775324280000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324340000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324400000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 2108.3, "quote_volume": 40.985352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775324460000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 2166.5, "quote_volume": 42.095095, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775324520000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324580000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 905.2, "quote_volume": 17.578984, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775324640000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 623.2, "quote_volume": 12.102544, "trades": 1, "taker_buy_quote": 12.102544}, {"ts": 1775324700000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 11463.7, "quote_volume": 222.510417, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775324760000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324820000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324880000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 15132.3, "quote_volume": 293.56662, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775324940000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325000000, "open": 0.01936, "high": 0.01936, "low": 0.01931, "close": 0.01932, "volume": 45444.8, "quote_volume": 878.661619, "trades": 19, "taker_buy_quote": 60.792312}, {"ts": 1775325060000, "open": 0.01931, "high": 0.01932, "low": 0.01929, "close": 0.01931, "volume": 48891.7, "quote_volume": 944.022068, "trades": 13, "taker_buy_quote": 637.344909}, {"ts": 1775325120000, "open": 0.01932, "high": 0.01933, "low": 0.01932, "close": 0.01932, "volume": 8679.0, "quote_volume": 167.742296, "trades": 7, "taker_buy_quote": 138.762296}, {"ts": 1775325180000, "open": 0.01932, "high": 0.01933, "low": 0.01932, "close": 0.01933, "volume": 43491.0, "quote_volume": 840.547135, "trades": 8, "taker_buy_quote": 581.861995}, {"ts": 1775325240000, "open": 0.01934, "high": 0.01936, "low": 0.01934, "close": 0.01936, "volume": 3825.5, "quote_volume": 74.038392, "trades": 5, "taker_buy_quote": 74.038392}, {"ts": 1775325300000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325360000, "open": 0.01933, "high": 0.01934, "low": 0.01933, "close": 0.01933, "volume": 10235.0, "quote_volume": 197.862934, "trades": 3, "taker_buy_quote": 39.422656}, {"ts": 1775325420000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325480000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 1745.6, "quote_volume": 33.759904, "trades": 1, "taker_buy_quote": 33.759904}, {"ts": 1775325540000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325600000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 792.5, "quote_volume": 15.32695, "trades": 1, "taker_buy_quote": 15.32695}, {"ts": 1775325660000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 3143.8, "quote_volume": 60.769654, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775325720000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325780000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325840000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 5178.9, "quote_volume": 100.108137, "trades": 4, "taker_buy_quote": 53.430053}, {"ts": 1775325900000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 1382.1, "quote_volume": 26.715993, "trades": 1, "taker_buy_quote": 26.715993}, {"ts": 1775325960000, "open": 0.01932, "high": 0.01932, "low": 0.01929, "close": 0.01929, "volume": 41358.6, "quote_volume": 798.044028, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775326020000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 26443.1, "quote_volume": 510.087399, "trades": 3, "taker_buy_quote": 501.98367}, {"ts": 1775326080000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326140000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326200000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326260000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 33000.8, "quote_volume": 636.255424, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775326320000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 314.9, "quote_volume": 6.071272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775326380000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 1658.2, "quote_volume": 31.986678, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775326440000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.0193, "volume": 16118.9, "quote_volume": 311.106425, "trades": 7, "taker_buy_quote": 188.84085}, {"ts": 1775326500000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 2408.2, "quote_volume": 46.502342, "trades": 2, "taker_buy_quote": 46.502342}, {"ts": 1775326560000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 301.2, "quote_volume": 5.822196, "trades": 1, "taker_buy_quote": 5.822196}, {"ts": 1775326620000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 1838.1, "quote_volume": 35.512092, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775326680000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 1647.9, "quote_volume": 31.837428, "trades": 2, "taker_buy_quote": 31.837428}, {"ts": 1775326740000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326800000, "open": 0.01935, "high": 0.01937, "low": 0.01935, "close": 0.01935, "volume": 61384.1, "quote_volume": 1188.432296, "trades": 16, "taker_buy_quote": 1156.386761}, {"ts": 1775326860000, "open": 0.01936, "high": 0.01937, "low": 0.01936, "close": 0.01937, "volume": 616.3, "quote_volume": 11.934294, "trades": 2, "taker_buy_quote": 5.280262}, {"ts": 1775326920000, "open": 0.01935, "high": 0.01935, "low": 0.01934, "close": 0.01934, "volume": 56428.0, "quote_volume": 1091.842422, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775326980000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327040000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 775.4, "quote_volume": 15.011744, "trades": 2, "taker_buy_quote": 15.011744}, {"ts": 1775327100000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327160000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 2405.8, "quote_volume": 46.624404, "trades": 4, "taker_buy_quote": 15.011748}, {"ts": 1775327220000, "open": 0.01936, "high": 0.01937, "low": 0.01936, "close": 0.01937, "volume": 98312.1, "quote_volume": 1904.170348, "trades": 8, "taker_buy_quote": 1904.170348}, {"ts": 1775327280000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327340000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327400000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327460000, "open": 0.01937, "high": 0.01938, "low": 0.01937, "close": 0.01938, "volume": 4693.0, "quote_volume": 90.929956, "trades": 4, "taker_buy_quote": 51.446148}, {"ts": 1775327520000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327580000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327640000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327700000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 6399.2, "quote_volume": 124.080488, "trades": 3, "taker_buy_quote": 124.080488}, {"ts": 1775327760000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327820000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327880000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327940000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328000000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 5203.4, "quote_volume": 100.893926, "trades": 2, "taker_buy_quote": 49.694631}, {"ts": 1775328060000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328120000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328180000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328240000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328300000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 6046.5, "quote_volume": 117.120705, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775328360000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328420000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328480000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328540000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328600000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328660000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328720000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328780000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328840000, "open": 0.01936, "high": 0.01936, "low": 0.01935, "close": 0.01935, "volume": 32692.9, "quote_volume": 632.663865, "trades": 7, "taker_buy_quote": 81.883395}, {"ts": 1775328900000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328960000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 516.7, "quote_volume": 10.003312, "trades": 1, "taker_buy_quote": 10.003312}, {"ts": 1775329020000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 12402.2, "quote_volume": 239.98257, "trades": 3, "taker_buy_quote": 234.73485}, {"ts": 1775329080000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 6137.7, "quote_volume": 118.764495, "trades": 2, "taker_buy_quote": 118.764495}, {"ts": 1775329140000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 1162.6, "quote_volume": 22.49631, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775329200000, "open": 0.01935, "high": 0.01935, "low": 0.01934, "close": 0.01934, "volume": 3622.1, "quote_volume": 70.057088, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775329260000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329320000, "open": 0.01934, "high": 0.01934, "low": 0.01933, "close": 0.01933, "volume": 6985.3, "quote_volume": 135.082099, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775329380000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 1780.2, "quote_volume": 34.411266, "trades": 3, "taker_buy_quote": 34.411266}, {"ts": 1775329440000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 2879.5, "quote_volume": 55.660735, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775329500000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329560000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 3816.0, "quote_volume": 73.80144, "trades": 1, "taker_buy_quote": 73.80144}, {"ts": 1775329620000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329680000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 4768.0, "quote_volume": 92.2608, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775329740000, "open": 0.01936, "high": 0.01936, "low": 0.01934, "close": 0.01934, "volume": 3794.2, "quote_volume": 73.39472, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775329800000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 1736.7, "quote_volume": 33.570411, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775329860000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329920000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 1243.4, "quote_volume": 24.05979, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775329980000, "open": 0.01937, "high": 0.01938, "low": 0.01937, "close": 0.01938, "volume": 11730.7, "quote_volume": 227.276966, "trades": 7, "taker_buy_quote": 145.520498}, {"ts": 1775330040000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 5625.0, "quote_volume": 109.125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775330100000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330160000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330220000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 500.6, "quote_volume": 9.68661, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775330280000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330340000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330400000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 3267.0, "quote_volume": 63.18378, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775330460000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330520000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 6783.0, "quote_volume": 130.9119, "trades": 2, "taker_buy_quote": 130.9119}, {"ts": 1775330580000, "open": 0.01929, "high": 0.01931, "low": 0.01929, "close": 0.01931, "volume": 27761.4, "quote_volume": 536.006022, "trades": 9, "taker_buy_quote": 536.006022}, {"ts": 1775330640000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330700000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 667.8, "quote_volume": 12.88854, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775330760000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330820000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330880000, "open": 0.01927, "high": 0.01927, "low": 0.01926, "close": 0.01926, "volume": 24505.2, "quote_volume": 472.078388, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775330940000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331000000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 2075.4, "quote_volume": 39.992958, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775331060000, "open": 0.01925, "high": 0.01926, "low": 0.01925, "close": 0.01926, "volume": 15632.3, "quote_volume": 300.999376, "trades": 8, "taker_buy_quote": 257.740776}, {"ts": 1775331120000, "open": 0.01927, "high": 0.01927, "low": 0.01926, "close": 0.01926, "volume": 7255.4, "quote_volume": 139.808628, "trades": 3, "taker_buy_quote": 139.808628}, {"ts": 1775331180000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 2075.4, "quote_volume": 39.992958, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775331240000, "open": 0.01927, "high": 0.0193, "low": 0.01927, "close": 0.0193, "volume": 30373.4, "quote_volume": 585.75902, "trades": 10, "taker_buy_quote": 585.75902}, {"ts": 1775331300000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331360000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 5189.2, "quote_volume": 100.099668, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775331420000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331480000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331540000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331600000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 5625.0, "quote_volume": 108.50625, "trades": 1, "taker_buy_quote": 108.50625}, {"ts": 1775331660000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331720000, "open": 0.01928, "high": 0.01928, "low": 0.01922, "close": 0.01922, "volume": 74531.2, "quote_volume": 1434.758318, "trades": 18, "taker_buy_quote": 290.578738}, {"ts": 1775331780000, "open": 0.01922, "high": 0.01923, "low": 0.01922, "close": 0.01923, "volume": 6858.1, "quote_volume": 131.821353, "trades": 3, "taker_buy_quote": 131.821353}, {"ts": 1775331840000, "open": 0.01922, "high": 0.01922, "low": 0.01921, "close": 0.01921, "volume": 14688.0, "quote_volume": 282.269024, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775331900000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331960000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332020000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 3346.6, "quote_volume": 64.455516, "trades": 1, "taker_buy_quote": 64.455516}, {"ts": 1775332080000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332140000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332200000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332260000, "open": 0.01926, "high": 0.01926, "low": 0.01925, "close": 0.01925, "volume": 5157.5, "quote_volume": 99.330842, "trades": 4, "taker_buy_quote": 94.310442}, {"ts": 1775332320000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332380000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 4472.1, "quote_volume": 85.953762, "trades": 1, "taker_buy_quote": 85.953762}, {"ts": 1775332440000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332500000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 2131.0, "quote_volume": 40.97913, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775332560000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 396.4, "quote_volume": 7.618808, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775332620000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332680000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332740000, "open": 0.01924, "high": 0.01924, "low": 0.01922, "close": 0.01922, "volume": 5945.0, "quote_volume": 114.369626, "trades": 3, "taker_buy_quote": 102.670412}, {"ts": 1775332800000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332860000, "open": 0.01921, "high": 0.01921, "low": 0.0192, "close": 0.0192, "volume": 30574.4, "quote_volume": 587.08473, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775332920000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 10671.0, "quote_volume": 204.803348, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775332980000, "open": 0.01917, "high": 0.01918, "low": 0.01915, "close": 0.01918, "volume": 177061.1, "quote_volume": 3393.026864, "trades": 31, "taker_buy_quote": 591.250872}, {"ts": 1775333040000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333100000, "open": 0.01917, "high": 0.01918, "low": 0.01914, "close": 0.01914, "volume": 166194.2, "quote_volume": 3184.1415, "trades": 33, "taker_buy_quote": 470.066962}, {"ts": 1775333160000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333220000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 9417.4, "quote_volume": 180.531558, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775333280000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333340000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 2716.2, "quote_volume": 52.096716, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775333400000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333460000, "open": 0.01918, "high": 0.01919, "low": 0.01918, "close": 0.01919, "volume": 21070.4, "quote_volume": 404.275507, "trades": 5, "taker_buy_quote": 386.593465}, {"ts": 1775333520000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 4856.0, "quote_volume": 93.18664, "trades": 1, "taker_buy_quote": 93.18664}, {"ts": 1775333580000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 3483.3, "quote_volume": 66.87936, "trades": 2, "taker_buy_quote": 66.87936}, {"ts": 1775333640000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 6770.3, "quote_volume": 129.927341, "trades": 6, "taker_buy_quote": 62.541656}, {"ts": 1775333700000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333760000, "open": 0.01919, "high": 0.0192, "low": 0.01918, "close": 0.01918, "volume": 13776.0, "quote_volume": 264.33837, "trades": 5, "taker_buy_quote": 164.04615}, {"ts": 1775333820000, "open": 0.01919, "high": 0.01919, "low": 0.01918, "close": 0.01918, "volume": 15798.2, "quote_volume": 303.121976, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775333880000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 14093.8, "quote_volume": 270.54889, "trades": 3, "taker_buy_quote": 270.54889}, {"ts": 1775333940000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 6446.2, "quote_volume": 123.76704, "trades": 4, "taker_buy_quote": 123.76704}, {"ts": 1775334000000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 19333.3, "quote_volume": 371.19936, "trades": 4, "taker_buy_quote": 371.19936}, {"ts": 1775334060000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 6406.6, "quote_volume": 123.070786, "trades": 5, "taker_buy_quote": 123.070786}, {"ts": 1775334120000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334180000, "open": 0.01921, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 20615.8, "quote_volume": 395.86961, "trades": 4, "taker_buy_quote": 19.19}, {"ts": 1775334240000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334300000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 19239.5, "quote_volume": 369.338785, "trades": 4, "taker_buy_quote": 369.338785}, {"ts": 1775334360000, "open": 0.01918, "high": 0.01918, "low": 0.01917, "close": 0.01917, "volume": 21942.8, "quote_volume": 420.660358, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775334420000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 357.6, "quote_volume": 6.858768, "trades": 1, "taker_buy_quote": 6.858768}, {"ts": 1775334480000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 5550.3, "quote_volume": 106.454754, "trades": 2, "taker_buy_quote": 6.455988}, {"ts": 1775334540000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334600000, "open": 0.01917, "high": 0.01918, "low": 0.01917, "close": 0.01918, "volume": 23727.1, "quote_volume": 455.05244, "trades": 4, "taker_buy_quote": 391.143494}, {"ts": 1775334660000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334720000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334780000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334840000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 5711.0, "quote_volume": 109.648359, "trades": 3, "taker_buy_quote": 109.648359}, {"ts": 1775334900000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334960000, "open": 0.01919, "high": 0.01919, "low": 0.01917, "close": 0.01917, "volume": 62914.8, "quote_volume": 1206.110652, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775335020000, "open": 0.01918, "high": 0.01919, "low": 0.01918, "close": 0.01919, "volume": 1070.0, "quote_volume": 20.525472, "trades": 3, "taker_buy_quote": 20.525472}, {"ts": 1775335080000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 1550.3, "quote_volume": 29.76576, "trades": 1, "taker_buy_quote": 29.76576}, {"ts": 1775335140000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 8576.9, "quote_volume": 164.646961, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775335200000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 22374.7, "quote_volume": 429.370493, "trades": 4, "taker_buy_quote": 221.464114}, {"ts": 1775335260000, "open": 0.0192, "high": 0.01921, "low": 0.0192, "close": 0.0192, "volume": 2902.2, "quote_volume": 55.725095, "trades": 4, "taker_buy_quote": 5.484455}, {"ts": 1775335320000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 145931.2, "quote_volume": 2800.419728, "trades": 5, "taker_buy_quote": 63.848968}, {"ts": 1775335380000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335440000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335500000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335560000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335620000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 5625.0, "quote_volume": 107.94375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775335680000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 24036.7, "quote_volume": 461.481849, "trades": 7, "taker_buy_quote": 427.486329}, {"ts": 1775335740000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335800000, "open": 0.01921, "high": 0.01922, "low": 0.01921, "close": 0.01922, "volume": 2393.7, "quote_volume": 46.003785, "trades": 3, "taker_buy_quote": 6.010809}, {"ts": 1775335860000, "open": 0.01922, "high": 0.01922, "low": 0.01921, "close": 0.01922, "volume": 47125.0, "quote_volume": 905.362942, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775335920000, "open": 0.0192, "high": 0.01921, "low": 0.0192, "close": 0.01921, "volume": 283398.5, "quote_volume": 5441.255777, "trades": 7, "taker_buy_quote": 4953.894497}, {"ts": 1775335980000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336040000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 2080.8, "quote_volume": 39.992976, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775336100000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 4859.0, "quote_volume": 93.43857, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775336160000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 2500.0, "quote_volume": 48.05, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775336220000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336280000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 2109.3, "quote_volume": 40.582932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775336340000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336400000, "open": 0.01924, "high": 0.01925, "low": 0.01924, "close": 0.01925, "volume": 3205.9, "quote_volume": 61.710836, "trades": 2, "taker_buy_quote": 61.710836}, {"ts": 1775336460000, "open": 0.01924, "high": 0.01924, "low": 0.01921, "close": 0.01921, "volume": 96964.6, "quote_volume": 1864.056468, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775336520000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 5202.9, "quote_volume": 99.999738, "trades": 1, "taker_buy_quote": 99.999738}, {"ts": 1775336580000, "open": 0.01922, "high": 0.01922, "low": 0.01921, "close": 0.01921, "volume": 5982.9, "quote_volume": 114.939321, "trades": 3, "taker_buy_quote": 15.014664}, {"ts": 1775336640000, "open": 0.01922, "high": 0.01922, "low": 0.0192, "close": 0.0192, "volume": 6324.1, "quote_volume": 121.502714, "trades": 2, "taker_buy_quote": 76.874234}, {"ts": 1775336700000, "open": 0.01921, "high": 0.01924, "low": 0.01921, "close": 0.01924, "volume": 124799.2, "quote_volume": 2399.769833, "trades": 10, "taker_buy_quote": 2399.769833}, {"ts": 1775336760000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 519.7, "quote_volume": 9.999028, "trades": 1, "taker_buy_quote": 9.999028}, {"ts": 1775336820000, "open": 0.01924, "high": 0.01926, "low": 0.01924, "close": 0.01926, "volume": 58440.1, "quote_volume": 1124.857011, "trades": 10, "taker_buy_quote": 1124.857011}, {"ts": 1775336880000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336940000, "open": 0.01926, "high": 0.01928, "low": 0.01926, "close": 0.01927, "volume": 66282.1, "quote_volume": 1277.567477, "trades": 17, "taker_buy_quote": 1200.98657}, {"ts": 1775337000000, "open": 0.01928, "high": 0.0193, "low": 0.01928, "close": 0.0193, "volume": 126641.6, "quote_volume": 2443.067094, "trades": 27, "taker_buy_quote": 2401.83279}, {"ts": 1775337060000, "open": 0.0193, "high": 0.01932, "low": 0.0193, "close": 0.01932, "volume": 125514.1, "quote_volume": 2424.735835, "trades": 35, "taker_buy_quote": 2402.268705}, {"ts": 1775337120000, "open": 0.01931, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 125103.4, "quote_volume": 2415.659928, "trades": 25, "taker_buy_quote": 2402.393108}, {"ts": 1775337180000, "open": 0.0193, "high": 0.01933, "low": 0.01929, "close": 0.01932, "volume": 216877.6, "quote_volume": 4187.43974, "trades": 56, "taker_buy_quote": 3592.659776}, {"ts": 1775337240000, "open": 0.01931, "high": 0.01934, "low": 0.0193, "close": 0.01933, "volume": 266430.6, "quote_volume": 5147.496284, "trades": 59, "taker_buy_quote": 4800.639496}, {"ts": 1775337300000, "open": 0.01932, "high": 0.01934, "low": 0.01926, "close": 0.01928, "volume": 154710.0, "quote_volume": 2985.639523, "trades": 45, "taker_buy_quote": 1021.692657}, {"ts": 1775337360000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 1073.0, "quote_volume": 20.701114, "trades": 3, "taker_buy_quote": 20.701114}, {"ts": 1775337420000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 6109.2, "quote_volume": 117.90756, "trades": 3, "taker_buy_quote": 9.34506}, {"ts": 1775337480000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 10088.2, "quote_volume": 194.601378, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775337540000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 2297.2, "quote_volume": 44.312988, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775337600000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337660000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 5895.2, "quote_volume": 113.718408, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775337720000, "open": 0.01933, "high": 0.01934, "low": 0.01933, "close": 0.01934, "volume": 31224.8, "quote_volume": 603.705715, "trades": 6, "taker_buy_quote": 357.708651}, {"ts": 1775337780000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 2875.9, "quote_volume": 55.619906, "trades": 5, "taker_buy_quote": 55.619906}, {"ts": 1775337840000, "open": 0.01935, "high": 0.01937, "low": 0.01935, "close": 0.01937, "volume": 67072.1, "quote_volume": 1298.643278, "trades": 19, "taker_buy_quote": 1201.039943}, {"ts": 1775337900000, "open": 0.01936, "high": 0.01937, "low": 0.01935, "close": 0.01935, "volume": 92127.1, "quote_volume": 1784.158199, "trades": 31, "taker_buy_quote": 1667.204864}, {"ts": 1775337960000, "open": 0.01937, "high": 0.01939, "low": 0.01937, "close": 0.01938, "volume": 196370.7, "quote_volume": 3806.786007, "trades": 17, "taker_buy_quote": 3507.421209}, {"ts": 1775338020000, "open": 0.01938, "high": 0.01939, "low": 0.01936, "close": 0.01936, "volume": 34171.5, "quote_volume": 662.234008, "trades": 7, "taker_buy_quote": 508.496248}, {"ts": 1775338080000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 1513.5, "quote_volume": 29.286225, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775338140000, "open": 0.01935, "high": 0.01936, "low": 0.01934, "close": 0.01934, "volume": 5394.1, "quote_volume": 104.347592, "trades": 3, "taker_buy_quote": 47.698798}, {"ts": 1775338200000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338260000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338320000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338380000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338440000, "open": 0.01932, "high": 0.01932, "low": 0.01931, "close": 0.01931, "volume": 4777.6, "quote_volume": 92.29804, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775338500000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338560000, "open": 0.01931, "high": 0.01931, "low": 0.0193, "close": 0.0193, "volume": 2703.5, "quote_volume": 52.201152, "trades": 3, "taker_buy_quote": 45.575462}, {"ts": 1775338620000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 816.2, "quote_volume": 15.75266, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775338680000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 746.0, "quote_volume": 14.3978, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775338740000, "open": 0.01931, "high": 0.01934, "low": 0.01931, "close": 0.01934, "volume": 7080.6, "quote_volume": 136.844396, "trades": 5, "taker_buy_quote": 136.844396}, {"ts": 1775338800000, "open": 0.01932, "high": 0.01932, "low": 0.0193, "close": 0.01931, "volume": 86418.1, "quote_volume": 1668.599449, "trades": 8, "taker_buy_quote": 349.568352}, {"ts": 1775338860000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 441.7, "quote_volume": 8.529227, "trades": 1, "taker_buy_quote": 8.529227}, {"ts": 1775338920000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338980000, "open": 0.01932, "high": 0.01935, "low": 0.01932, "close": 0.01935, "volume": 16890.2, "quote_volume": 326.629443, "trades": 2, "taker_buy_quote": 326.629443}, {"ts": 1775339040000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 3553.7, "quote_volume": 68.58641, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775339100000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 2577.7, "quote_volume": 49.74961, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775339160000, "open": 0.01935, "high": 0.01935, "low": 0.01933, "close": 0.01934, "volume": 50755.0, "quote_volume": 981.684649, "trades": 12, "taker_buy_quote": 463.9999}, {"ts": 1775339220000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 9469.9, "quote_volume": 183.147866, "trades": 1, "taker_buy_quote": 183.147866}, {"ts": 1775339280000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339340000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339400000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339460000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339520000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 6835.8, "quote_volume": 132.136014, "trades": 1, "taker_buy_quote": 132.136014}, {"ts": 1775339580000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339640000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 1000.0, "quote_volume": 19.37, "trades": 3, "taker_buy_quote": 19.37}, {"ts": 1775339700000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 23691.6, "quote_volume": 459.143208, "trades": 3, "taker_buy_quote": 459.143208}, {"ts": 1775339760000, "open": 0.01941, "high": 0.01942, "low": 0.01939, "close": 0.01939, "volume": 27114.8, "quote_volume": 526.17244, "trades": 6, "taker_buy_quote": 358.168585}, {"ts": 1775339820000, "open": 0.01937, "high": 0.01937, "low": 0.01934, "close": 0.01934, "volume": 335373.0, "quote_volume": 6494.627284, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775339880000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339940000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 6698.5, "quote_volume": 129.68296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775340000000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340060000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340120000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340180000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340240000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 6520.5, "quote_volume": 126.10647, "trades": 1, "taker_buy_quote": 126.10647}, {"ts": 1775340300000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340360000, "open": 0.01932, "high": 0.01935, "low": 0.01932, "close": 0.01935, "volume": 2150.1, "quote_volume": 41.569366, "trades": 4, "taker_buy_quote": 20.966518}, {"ts": 1775340420000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340480000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340540000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 944.7, "quote_volume": 18.308286, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775340600000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 3850.2, "quote_volume": 74.616876, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775340660000, "open": 0.01938, "high": 0.0194, "low": 0.01938, "close": 0.0194, "volume": 12229.3, "quote_volume": 237.095144, "trades": 5, "taker_buy_quote": 208.218244}, {"ts": 1775340720000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 4136.5, "quote_volume": 80.2481, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775340780000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340840000, "open": 0.01941, "high": 0.01942, "low": 0.01941, "close": 0.01941, "volume": 19142.0, "quote_volume": 371.60247, "trades": 8, "taker_buy_quote": 262.36497}, {"ts": 1775340900000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340960000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341020000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341080000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 3134.8, "quote_volume": 60.752424, "trades": 3, "taker_buy_quote": 60.752424}, {"ts": 1775341140000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 6337.5, "quote_volume": 122.82075, "trades": 2, "taker_buy_quote": 122.82075}, {"ts": 1775341200000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 1844.2, "quote_volume": 35.740596, "trades": 3, "taker_buy_quote": 15.011748}, {"ts": 1775341260000, "open": 0.01938, "high": 0.01938, "low": 0.01936, "close": 0.01937, "volume": 20646.2, "quote_volume": 399.911467, "trades": 11, "taker_buy_quote": 11.019593}, {"ts": 1775341320000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 775.4, "quote_volume": 15.011744, "trades": 2, "taker_buy_quote": 15.011744}, {"ts": 1775341380000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 775.0, "quote_volume": 15.01175, "trades": 2, "taker_buy_quote": 15.01175}, {"ts": 1775341440000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341500000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341560000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341620000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 3164.1, "quote_volume": 61.256976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775341680000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 775.0, "quote_volume": 15.01175, "trades": 2, "taker_buy_quote": 15.01175}, {"ts": 1775341740000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 283.7, "quote_volume": 5.498106, "trades": 1, "taker_buy_quote": 5.498106}, {"ts": 1775341800000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341860000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341920000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 2352.4, "quote_volume": 45.565988, "trades": 1, "taker_buy_quote": 45.565988}, {"ts": 1775341980000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342040000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 5625.0, "quote_volume": 108.84375, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775342100000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342160000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342220000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 775.8, "quote_volume": 15.01173, "trades": 2, "taker_buy_quote": 15.01173}, {"ts": 1775342280000, "open": 0.01936, "high": 0.01936, "low": 0.01933, "close": 0.01935, "volume": 61498.7, "quote_volume": 1189.468102, "trades": 16, "taker_buy_quote": 10.5264}, {"ts": 1775342340000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 1513.5, "quote_volume": 29.27109, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775342400000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342460000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 2488.6, "quote_volume": 48.104638, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775342520000, "open": 0.01933, "high": 0.01934, "low": 0.01933, "close": 0.01934, "volume": 30000.0, "quote_volume": 580.053751, "trades": 7, "taker_buy_quote": 580.053751}, {"ts": 1775342580000, "open": 0.01934, "high": 0.01936, "low": 0.01934, "close": 0.01936, "volume": 26109.8, "quote_volume": 505.239425, "trades": 6, "taker_buy_quote": 505.239425}, {"ts": 1775342640000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342700000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342760000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342820000, "open": 0.01935, "high": 0.01936, "low": 0.01935, "close": 0.01936, "volume": 49091.2, "quote_volume": 950.270477, "trades": 8, "taker_buy_quote": 950.270477}, {"ts": 1775342880000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 1135.3, "quote_volume": 21.968055, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775342940000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 551.4, "quote_volume": 10.66959, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775343000000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343060000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343120000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 15000.0, "quote_volume": 289.8, "trades": 2, "taker_buy_quote": 289.8}, {"ts": 1775343180000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 5000.0, "quote_volume": 96.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775343240000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343300000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343360000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343420000, "open": 0.01932, "high": 0.01933, "low": 0.01931, "close": 0.01933, "volume": 29812.7, "quote_volume": 575.91456, "trades": 8, "taker_buy_quote": 347.801323}, {"ts": 1775343480000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343540000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 1042.7, "quote_volume": 20.134537, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775343600000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 2205.6, "quote_volume": 42.590136, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775343660000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343720000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 345.4, "quote_volume": 6.669674, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775343780000, "open": 0.0193, "high": 0.01935, "low": 0.0193, "close": 0.01935, "volume": 522946.9, "quote_volume": 10110.088749, "trades": 29, "taker_buy_quote": 10110.088749}, {"ts": 1775343840000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 12666.7, "quote_volume": 245.100645, "trades": 6, "taker_buy_quote": 55.671885}, {"ts": 1775343900000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 775.4, "quote_volume": 15.011744, "trades": 2, "taker_buy_quote": 15.011744}, {"ts": 1775343960000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344020000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344080000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344140000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 1055.8, "quote_volume": 20.450846, "trades": 3, "taker_buy_quote": 20.450846}, {"ts": 1775344200000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 5625.0, "quote_volume": 109.06875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775344260000, "open": 0.0194, "high": 0.01943, "low": 0.0194, "close": 0.01943, "volume": 10230.6, "quote_volume": 198.611794, "trades": 10, "taker_buy_quote": 50.590544}, {"ts": 1775344320000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 13519.7, "quote_volume": 262.552574, "trades": 3, "taker_buy_quote": 27.999756}, {"ts": 1775344380000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344440000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344500000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344560000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344620000, "open": 0.0194, "high": 0.0194, "low": 0.01935, "close": 0.01935, "volume": 39263.0, "quote_volume": 761.172574, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775344680000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344740000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344800000, "open": 0.01936, "high": 0.01937, "low": 0.01936, "close": 0.01937, "volume": 2620.4, "quote_volume": 50.749394, "trades": 5, "taker_buy_quote": 50.749394}, {"ts": 1775344860000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344920000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344980000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 275.0, "quote_volume": 5.32675, "trades": 1, "taker_buy_quote": 5.32675}, {"ts": 1775345040000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345100000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 774.6, "quote_volume": 15.011748, "trades": 3, "taker_buy_quote": 15.011748}, {"ts": 1775345160000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 3676.7, "quote_volume": 71.254446, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775345220000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 259.8, "quote_volume": 5.034924, "trades": 1, "taker_buy_quote": 5.034924}, {"ts": 1775345280000, "open": 0.01939, "high": 0.01939, "low": 0.01938, "close": 0.01938, "volume": 64641.6, "quote_volume": 1253.361154, "trades": 8, "taker_buy_quote": 359.385894}, {"ts": 1775345340000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 7054.0, "quote_volume": 136.70652, "trades": 2, "taker_buy_quote": 109.0125}, {"ts": 1775345400000, "open": 0.01938, "high": 0.01941, "low": 0.01938, "close": 0.0194, "volume": 62104.6, "quote_volume": 1204.790672, "trades": 17, "taker_buy_quote": 1148.026032}, {"ts": 1775345460000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 5923.9, "quote_volume": 114.982899, "trades": 3, "taker_buy_quote": 95.572899}, {"ts": 1775345520000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 2360.2, "quote_volume": 45.811482, "trades": 1, "taker_buy_quote": 45.811482}, {"ts": 1775345580000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 73055.5, "quote_volume": 1417.2767, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775345640000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345700000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345760000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 3134.8, "quote_volume": 60.752424, "trades": 3, "taker_buy_quote": 60.752424}, {"ts": 1775345820000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345880000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 6167.0, "quote_volume": 119.45479, "trades": 3, "taker_buy_quote": 119.45479}, {"ts": 1775345940000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346000000, "open": 0.01936, "high": 0.01936, "low": 0.01933, "close": 0.01934, "volume": 77967.8, "quote_volume": 1508.172449, "trades": 17, "taker_buy_quote": 11.997}, {"ts": 1775346060000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 5625.0, "quote_volume": 108.73125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775346120000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346180000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 283.6, "quote_volume": 5.481988, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775346240000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 9759.2, "quote_volume": 188.84052, "trades": 4, "taker_buy_quote": 188.84052}, {"ts": 1775346300000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346360000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346420000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346480000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 775.8, "quote_volume": 15.01173, "trades": 2, "taker_buy_quote": 15.01173}, {"ts": 1775346540000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346600000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 5000.0, "quote_volume": 96.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775346660000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 438.4, "quote_volume": 8.478656, "trades": 1, "taker_buy_quote": 8.478656}, {"ts": 1775346720000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346780000, "open": 0.01935, "high": 0.01935, "low": 0.01934, "close": 0.01934, "volume": 13908.7, "quote_volume": 269.103345, "trades": 6, "taker_buy_quote": 45.66987}, {"ts": 1775346840000, "open": 0.01934, "high": 0.01935, "low": 0.01933, "close": 0.01935, "volume": 214101.6, "quote_volume": 4138.885781, "trades": 17, "taker_buy_quote": 250.313265}, {"ts": 1775346900000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 2100.0, "quote_volume": 40.593, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775346960000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347020000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 8761.0, "quote_volume": 169.52535, "trades": 5, "taker_buy_quote": 169.52535}, {"ts": 1775347080000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347140000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347200000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 323.5, "quote_volume": 6.26296, "trades": 1, "taker_buy_quote": 6.26296}, {"ts": 1775347260000, "open": 0.01934, "high": 0.01936, "low": 0.01932, "close": 0.01935, "volume": 317786.3, "quote_volume": 6150.319923, "trades": 31, "taker_buy_quote": 4999.252125}, {"ts": 1775347320000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 315.0, "quote_volume": 6.0984, "trades": 1, "taker_buy_quote": 6.0984}, {"ts": 1775347380000, "open": 0.01935, "high": 0.01935, "low": 0.01926, "close": 0.01931, "volume": 475737.8, "quote_volume": 9177.909384, "trades": 85, "taker_buy_quote": 1754.402053}, {"ts": 1775347440000, "open": 0.01934, "high": 0.01939, "low": 0.01934, "close": 0.01935, "volume": 97735.3, "quote_volume": 1891.227383, "trades": 13, "taker_buy_quote": 71.112459}, {"ts": 1775347500000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 51711.8, "quote_volume": 999.071976, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775347560000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347620000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 3011.0, "quote_volume": 58.02197, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775347680000, "open": 0.01926, "high": 0.01928, "low": 0.01926, "close": 0.01928, "volume": 22267.0, "quote_volume": 429.20776, "trades": 5, "taker_buy_quote": 332.80776}, {"ts": 1775347740000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 10000.0, "quote_volume": 192.95, "trades": 2, "taker_buy_quote": 192.95}, {"ts": 1775347800000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 20889.7, "quote_volume": 402.753416, "trades": 5, "taker_buy_quote": 96.4}, {"ts": 1775347860000, "open": 0.01926, "high": 0.01928, "low": 0.01926, "close": 0.01928, "volume": 22546.9, "quote_volume": 434.507028, "trades": 6, "taker_buy_quote": 434.507028}, {"ts": 1775347920000, "open": 0.01928, "high": 0.01928, "low": 0.01927, "close": 0.01927, "volume": 1085.0, "quote_volume": 20.913236, "trades": 2, "taker_buy_quote": 10.191408}, {"ts": 1775347980000, "open": 0.01927, "high": 0.01928, "low": 0.01927, "close": 0.01928, "volume": 5542.6, "quote_volume": 106.816614, "trades": 3, "taker_buy_quote": 106.816614}, {"ts": 1775348040000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 2000.0, "quote_volume": 38.48, "trades": 1, "taker_buy_quote": 38.48}, {"ts": 1775348100000, "open": 0.01924, "high": 0.01924, "low": 0.0192, "close": 0.01922, "volume": 535437.0, "quote_volume": 10291.159548, "trades": 27, "taker_buy_quote": 363.275853}, {"ts": 1775348160000, "open": 0.01923, "high": 0.01925, "low": 0.01923, "close": 0.01925, "volume": 21988.0, "quote_volume": 423.169, "trades": 10, "taker_buy_quote": 423.169}, {"ts": 1775348220000, "open": 0.01924, "high": 0.01924, "low": 0.01922, "close": 0.01923, "volume": 13531.1, "quote_volume": 260.089185, "trades": 7, "taker_buy_quote": 116.041692}, {"ts": 1775348280000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348340000, "open": 0.01921, "high": 0.01921, "low": 0.0192, "close": 0.0192, "volume": 69691.3, "quote_volume": 1338.24958, "trades": 6, "taker_buy_quote": 261.866878}, {"ts": 1775348400000, "open": 0.01919, "high": 0.01919, "low": 0.01917, "close": 0.01918, "volume": 184632.1, "quote_volume": 3540.670097, "trades": 20, "taker_buy_quote": 75.526872}, {"ts": 1775348460000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 10625.0, "quote_volume": 203.7875, "trades": 2, "taker_buy_quote": 203.7875}, {"ts": 1775348520000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348580000, "open": 0.01919, "high": 0.01922, "low": 0.01919, "close": 0.01919, "volume": 44696.9, "quote_volume": 858.419175, "trades": 12, "taker_buy_quote": 798.772817}, {"ts": 1775348640000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348700000, "open": 0.01916, "high": 0.01918, "low": 0.01916, "close": 0.01918, "volume": 30287.3, "quote_volume": 580.742009, "trades": 7, "taker_buy_quote": 580.742009}, {"ts": 1775348760000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 12509.2, "quote_volume": 239.926456, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775348820000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348880000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 2190.0, "quote_volume": 42.0042, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775348940000, "open": 0.0192, "high": 0.01922, "low": 0.0192, "close": 0.01922, "volume": 4793.7, "quote_volume": 92.046854, "trades": 2, "taker_buy_quote": 92.046854}, {"ts": 1775349000000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349060000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349120000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349180000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349240000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 13488.5, "quote_volume": 258.844315, "trades": 4, "taker_buy_quote": 246.125183}, {"ts": 1775349300000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349360000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349420000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349480000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 2151.8, "quote_volume": 41.293042, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775349540000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349600000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349660000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349720000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 1529.3, "quote_volume": 29.393146, "trades": 3, "taker_buy_quote": 7.507332}, {"ts": 1775349780000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 1438.5, "quote_volume": 27.633585, "trades": 1, "taker_buy_quote": 27.633585}, {"ts": 1775349840000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349900000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349960000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350020000, "open": 0.01917, "high": 0.01917, "low": 0.01916, "close": 0.01916, "volume": 53405.3, "quote_volume": 1023.249845, "trades": 4, "taker_buy_quote": 1015.012496}, {"ts": 1775350080000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 23874.6, "quote_volume": 457.19859, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775350140000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 15588.2, "quote_volume": 298.669912, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775350200000, "open": 0.01916, "high": 0.01918, "low": 0.01916, "close": 0.01918, "volume": 22602.0, "quote_volume": 433.264368, "trades": 11, "taker_buy_quote": 433.264368}, {"ts": 1775350260000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 1395.3, "quote_volume": 26.775807, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775350320000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 1546.8, "quote_volume": 29.69856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775350380000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 390.6, "quote_volume": 7.507332, "trades": 1, "taker_buy_quote": 7.507332}, {"ts": 1775350440000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 13970.0, "quote_volume": 268.5034, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775350500000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350560000, "open": 0.01922, "high": 0.01922, "low": 0.01921, "close": 0.01922, "volume": 22314.9, "quote_volume": 428.786838, "trades": 4, "taker_buy_quote": 320.680104}, {"ts": 1775350620000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350680000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 10028.0, "quote_volume": 192.49357, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775350740000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350800000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 5213.7, "quote_volume": 99.998766, "trades": 1, "taker_buy_quote": 99.998766}, {"ts": 1775350860000, "open": 0.01917, "high": 0.01917, "low": 0.01916, "close": 0.01916, "volume": 13623.6, "quote_volume": 261.097008, "trades": 3, "taker_buy_quote": 261.097008}, {"ts": 1775350920000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 9882.4, "quote_volume": 189.24796, "trades": 3, "taker_buy_quote": 81.52921}, {"ts": 1775350980000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 16854.2, "quote_volume": 323.095014, "trades": 2, "taker_buy_quote": 323.095014}, {"ts": 1775351040000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351100000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 6700.1, "quote_volume": 128.373916, "trades": 3, "taker_buy_quote": 99.999872}, {"ts": 1775351160000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351220000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351280000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351340000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351400000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 8768.8, "quote_volume": 168.010208, "trades": 4, "taker_buy_quote": 168.010208}, {"ts": 1775351460000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 2060.3, "quote_volume": 39.475348, "trades": 3, "taker_buy_quote": 20.315348}, {"ts": 1775351520000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 1000.0, "quote_volume": 19.16, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775351580000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351640000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351700000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 12927.5, "quote_volume": 247.94945, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775351760000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351820000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351880000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 828.2, "quote_volume": 15.876594, "trades": 1, "taker_buy_quote": 15.876594}, {"ts": 1775351940000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352000000, "open": 0.01917, "high": 0.01918, "low": 0.01917, "close": 0.01918, "volume": 6064.6, "quote_volume": 116.314632, "trades": 3, "taker_buy_quote": 116.314632}, {"ts": 1775352060000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352120000, "open": 0.01918, "high": 0.01918, "low": 0.01911, "close": 0.01912, "volume": 24649.0, "quote_volume": 471.391339, "trades": 9, "taker_buy_quote": 70.076712}, {"ts": 1775352180000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.01911, "volume": 21942.2, "quote_volume": 419.204409, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775352240000, "open": 0.0191, "high": 0.0191, "low": 0.01907, "close": 0.01908, "volume": 20972.2, "quote_volume": 400.168887, "trades": 7, "taker_buy_quote": 21.91152}, {"ts": 1775352300000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 270.7, "quote_volume": 5.164956, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775352360000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 25385.5, "quote_volume": 483.84763, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775352420000, "open": 0.01906, "high": 0.01909, "low": 0.01906, "close": 0.01909, "volume": 53269.9, "quote_volume": 1016.024739, "trades": 17, "taker_buy_quote": 919.315783}, {"ts": 1775352480000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 18177.6, "quote_volume": 347.010384, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775352540000, "open": 0.01909, "high": 0.01909, "low": 0.01906, "close": 0.01906, "volume": 108250.1, "quote_volume": 2065.075888, "trades": 64, "taker_buy_quote": 0.0}, {"ts": 1775352600000, "open": 0.01905, "high": 0.01905, "low": 0.01889, "close": 0.01896, "volume": 777770.9, "quote_volume": 14741.859108, "trades": 118, "taker_buy_quote": 3438.472808}, {"ts": 1775352660000, "open": 0.01897, "high": 0.01899, "low": 0.01897, "close": 0.01898, "volume": 25020.1, "quote_volume": 474.881742, "trades": 12, "taker_buy_quote": 474.881742}, {"ts": 1775352720000, "open": 0.01899, "high": 0.01899, "low": 0.01898, "close": 0.01898, "volume": 49301.9, "quote_volume": 935.978081, "trades": 5, "taker_buy_quote": 433.008081}, {"ts": 1775352780000, "open": 0.01899, "high": 0.01901, "low": 0.01899, "close": 0.01901, "volume": 13867.7, "quote_volume": 263.354475, "trades": 3, "taker_buy_quote": 263.354475}, {"ts": 1775352840000, "open": 0.01904, "high": 0.01904, "low": 0.01903, "close": 0.01903, "volume": 2414.9, "quote_volume": 45.976651, "trades": 2, "taker_buy_quote": 45.976651}, {"ts": 1775352900000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352960000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353020000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353080000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353140000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353200000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353260000, "open": 0.01899, "high": 0.01899, "low": 0.01893, "close": 0.01894, "volume": 309118.7, "quote_volume": 5861.531662, "trades": 39, "taker_buy_quote": 318.042374}, {"ts": 1775353320000, "open": 0.01896, "high": 0.01896, "low": 0.01895, "close": 0.01896, "volume": 40511.6, "quote_volume": 767.713476, "trades": 7, "taker_buy_quote": 35.371776}, {"ts": 1775353380000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 5044.1, "quote_volume": 95.636136, "trades": 1, "taker_buy_quote": 95.636136}, {"ts": 1775353440000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 20656.1, "quote_volume": 391.433095, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775353500000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 11653.6, "quote_volume": 220.952256, "trades": 2, "taker_buy_quote": 220.952256}, {"ts": 1775353560000, "open": 0.01896, "high": 0.01898, "low": 0.01896, "close": 0.01898, "volume": 12996.2, "quote_volume": 246.540822, "trades": 5, "taker_buy_quote": 246.540822}, {"ts": 1775353620000, "open": 0.01897, "high": 0.019, "low": 0.01897, "close": 0.019, "volume": 44319.0, "quote_volume": 841.659736, "trades": 14, "taker_buy_quote": 841.659736}, {"ts": 1775353680000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 35599.0, "quote_volume": 676.32475, "trades": 8, "taker_buy_quote": 676.32475}, {"ts": 1775353740000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 521.5, "quote_volume": 9.913715, "trades": 1, "taker_buy_quote": 9.913715}, {"ts": 1775353800000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 1725.8, "quote_volume": 32.807458, "trades": 2, "taker_buy_quote": 18.120332}, {"ts": 1775353860000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353920000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 52583.7, "quote_volume": 999.0903, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775353980000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 31000.0, "quote_volume": 588.38, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775354040000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 5625.0, "quote_volume": 106.7625, "trades": 1, "taker_buy_quote": 106.7625}, {"ts": 1775354100000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354160000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354220000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 646.0, "quote_volume": 12.26754, "trades": 1, "taker_buy_quote": 12.26754}, {"ts": 1775354280000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354340000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354400000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 6627.8, "quote_volume": 125.795644, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775354460000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 14632.2, "quote_volume": 277.426512, "trades": 3, "taker_buy_quote": 10.776864}, {"ts": 1775354520000, "open": 0.01896, "high": 0.01898, "low": 0.01896, "close": 0.01898, "volume": 54420.5, "quote_volume": 1032.311688, "trades": 9, "taker_buy_quote": 430.31616}, {"ts": 1775354580000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354640000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354700000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 846.8, "quote_volume": 16.072264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775354760000, "open": 0.01898, "high": 0.01898, "low": 0.01895, "close": 0.01897, "volume": 48961.8, "quote_volume": 928.363467, "trades": 12, "taker_buy_quote": 912.291203}, {"ts": 1775354820000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354880000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354940000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 6416.8, "quote_volume": 121.662528, "trades": 3, "taker_buy_quote": 121.662528}, {"ts": 1775355000000, "open": 0.01896, "high": 0.01896, "low": 0.01893, "close": 0.01894, "volume": 43139.7, "quote_volume": 817.750796, "trades": 8, "taker_buy_quote": 115.161452}, {"ts": 1775355060000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 1812.0, "quote_volume": 34.31928, "trades": 1, "taker_buy_quote": 34.31928}, {"ts": 1775355120000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355180000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355240000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355300000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355360000, "open": 0.01891, "high": 0.01892, "low": 0.01891, "close": 0.01892, "volume": 81288.4, "quote_volume": 1537.276144, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775355420000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355480000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355540000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355600000, "open": 0.0189, "high": 0.01891, "low": 0.0189, "close": 0.01891, "volume": 1770.8, "quote_volume": 33.478696, "trades": 2, "taker_buy_quote": 33.478696}, {"ts": 1775355660000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355720000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355780000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355840000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355900000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355960000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356020000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 2000.0, "quote_volume": 37.76, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775356080000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 12935.4, "quote_volume": 244.47906, "trades": 4, "taker_buy_quote": 244.47906}, {"ts": 1775356140000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356200000, "open": 0.01891, "high": 0.01893, "low": 0.01891, "close": 0.01893, "volume": 8728.7, "quote_volume": 165.197573, "trades": 14, "taker_buy_quote": 165.197573}, {"ts": 1775356260000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 2110.9, "quote_volume": 39.959337, "trades": 1, "taker_buy_quote": 39.959337}, {"ts": 1775356320000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356380000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356440000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356500000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356560000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356620000, "open": 0.01891, "high": 0.01891, "low": 0.0189, "close": 0.0189, "volume": 3974.1, "quote_volume": 75.113549, "trades": 3, "taker_buy_quote": 63.47376}, {"ts": 1775356680000, "open": 0.01889, "high": 0.01889, "low": 0.01888, "close": 0.01888, "volume": 6309.6, "quote_volume": 119.172973, "trades": 3, "taker_buy_quote": 9.085056}, {"ts": 1775356740000, "open": 0.0189, "high": 0.01891, "low": 0.0189, "close": 0.01891, "volume": 10299.7, "quote_volume": 194.711077, "trades": 8, "taker_buy_quote": 194.711077}, {"ts": 1775356800000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356860000, "open": 0.01889, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 11152.6, "quote_volume": 210.72789, "trades": 3, "taker_buy_quote": 210.72789}, {"ts": 1775356920000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356980000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357040000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357100000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357160000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357220000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 36547.5, "quote_volume": 689.651325, "trades": 7, "taker_buy_quote": 106.14375}, {"ts": 1775357280000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 22260.1, "quote_volume": 420.048087, "trades": 9, "taker_buy_quote": 106.14375}, {"ts": 1775357340000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357400000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 4452.4, "quote_volume": 84.061312, "trades": 1, "taker_buy_quote": 84.061312}, {"ts": 1775357460000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 1486.7, "quote_volume": 28.083763, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775357520000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357580000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 5625.0, "quote_volume": 106.2, "trades": 1, "taker_buy_quote": 106.2}, {"ts": 1775357640000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357700000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 3047.5, "quote_volume": 57.59775, "trades": 2, "taker_buy_quote": 5.78529}, {"ts": 1775357760000, "open": 0.0189, "high": 0.01891, "low": 0.0189, "close": 0.01891, "volume": 3267.3, "quote_volume": 61.759721, "trades": 2, "taker_buy_quote": 14.657141}, {"ts": 1775357820000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 591.9, "quote_volume": 11.18691, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775357880000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357940000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358000000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358060000, "open": 0.01892, "high": 0.01893, "low": 0.01892, "close": 0.01893, "volume": 6447.0, "quote_volume": 121.998501, "trades": 5, "taker_buy_quote": 121.998501}, {"ts": 1775358120000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 277.2, "quote_volume": 5.247396, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775358180000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358240000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 48641.5, "quote_volume": 920.29718, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775358300000, "open": 0.01892, "high": 0.01893, "low": 0.01892, "close": 0.01893, "volume": 7033.3, "quote_volume": 133.0935, "trades": 4, "taker_buy_quote": 133.0935}, {"ts": 1775358360000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 2360.2, "quote_volume": 44.702188, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775358420000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358480000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358540000, "open": 0.01894, "high": 0.01894, "low": 0.01893, "close": 0.01893, "volume": 8758.3, "quote_volume": 165.825952, "trades": 3, "taker_buy_quote": 106.48125}, {"ts": 1775358600000, "open": 0.01895, "high": 0.01895, "low": 0.01894, "close": 0.01894, "volume": 23337.6, "quote_volume": 442.167668, "trades": 5, "taker_buy_quote": 290.92798}, {"ts": 1775358660000, "open": 0.01894, "high": 0.01894, "low": 0.01892, "close": 0.01892, "volume": 16617.7, "quote_volume": 314.523284, "trades": 6, "taker_buy_quote": 56.96205}, {"ts": 1775358720000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358780000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 794.4, "quote_volume": 15.01416, "trades": 2, "taker_buy_quote": 15.01416}, {"ts": 1775358840000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 5712.0, "quote_volume": 107.89968, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775358900000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 1588.2, "quote_volume": 29.985216, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775358960000, "open": 0.01887, "high": 0.01887, "low": 0.0188, "close": 0.01884, "volume": 621628.3, "quote_volume": 11707.851068, "trades": 77, "taker_buy_quote": 1365.279729}, {"ts": 1775359020000, "open": 0.01884, "high": 0.01885, "low": 0.01884, "close": 0.01885, "volume": 39818.1, "quote_volume": 750.565968, "trades": 5, "taker_buy_quote": 24.840968}, {"ts": 1775359080000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 5625.0, "quote_volume": 106.0875, "trades": 1, "taker_buy_quote": 106.0875}, {"ts": 1775359140000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359200000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359260000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 564.5, "quote_volume": 10.64647, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775359320000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359380000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359440000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359500000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359560000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359620000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 304.8, "quote_volume": 5.754624, "trades": 1, "taker_buy_quote": 5.754624}, {"ts": 1775359680000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359740000, "open": 0.01889, "high": 0.0189, "low": 0.01889, "close": 0.01889, "volume": 17163.4, "quote_volume": 324.27576, "trades": 4, "taker_buy_quote": 324.27576}, {"ts": 1775359800000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 513.3, "quote_volume": 9.70137, "trades": 1, "taker_buy_quote": 9.70137}, {"ts": 1775359860000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359920000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359980000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 6787.5, "quote_volume": 128.080125, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775360040000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360100000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 1830.2, "quote_volume": 34.609082, "trades": 1, "taker_buy_quote": 34.609082}, {"ts": 1775360160000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360220000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360280000, "open": 0.01889, "high": 0.01889, "low": 0.01888, "close": 0.01888, "volume": 4018.6, "quote_volume": 75.88131, "trades": 2, "taker_buy_quote": 19.158238}, {"ts": 1775360340000, "open": 0.01889, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 9204.3, "quote_volume": 173.90502, "trades": 3, "taker_buy_quote": 173.90502}, {"ts": 1775360400000, "open": 0.0189, "high": 0.01891, "low": 0.0189, "close": 0.01891, "volume": 22185.5, "quote_volume": 419.328485, "trades": 8, "taker_buy_quote": 419.328485}, {"ts": 1775360460000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360520000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 559.7, "quote_volume": 10.583927, "trades": 1, "taker_buy_quote": 10.583927}, {"ts": 1775360580000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360640000, "open": 0.01888, "high": 0.01888, "low": 0.01887, "close": 0.01887, "volume": 4403.0, "quote_volume": 83.110816, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775360700000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360760000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 6202.8, "quote_volume": 117.046836, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775360820000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 5625.0, "quote_volume": 106.14375, "trades": 1, "taker_buy_quote": 106.14375}, {"ts": 1775360880000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360940000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361000000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 5296.6, "quote_volume": 99.999808, "trades": 3, "taker_buy_quote": 99.999808}, {"ts": 1775361060000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361120000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361180000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 2371.7, "quote_volume": 44.753979, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775361240000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361300000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 2572.9, "quote_volume": 48.524894, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775361360000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361420000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361480000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361540000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361600000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361660000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361720000, "open": 0.01883, "high": 0.01883, "low": 0.01873, "close": 0.01881, "volume": 746219.5, "quote_volume": 14018.741715, "trades": 78, "taker_buy_quote": 404.01945}, {"ts": 1775361780000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361840000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361900000, "open": 0.0188, "high": 0.01882, "low": 0.0188, "close": 0.01881, "volume": 81300.1, "quote_volume": 1529.0658, "trades": 16, "taker_buy_quote": 1228.120609}, {"ts": 1775361960000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 13830.3, "quote_volume": 260.00964, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775362020000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.01879, "volume": 16079.7, "quote_volume": 302.161165, "trades": 4, "taker_buy_quote": 213.441247}, {"ts": 1775362080000, "open": 0.01878, "high": 0.01878, "low": 0.01877, "close": 0.01877, "volume": 6607.1, "quote_volume": 124.038869, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775362140000, "open": 0.01876, "high": 0.01876, "low": 0.01875, "close": 0.01875, "volume": 17020.2, "quote_volume": 319.292759, "trades": 4, "taker_buy_quote": 307.680884}, {"ts": 1775362200000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362260000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362320000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 10509.9, "quote_volume": 197.375922, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775362380000, "open": 0.01878, "high": 0.0188, "low": 0.01878, "close": 0.0188, "volume": 16534.5, "quote_volume": 310.549148, "trades": 2, "taker_buy_quote": 310.549148}, {"ts": 1775362440000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362500000, "open": 0.0188, "high": 0.01881, "low": 0.01879, "close": 0.01879, "volume": 12426.6, "quote_volume": 233.663104, "trades": 3, "taker_buy_quote": 210.18312}, {"ts": 1775362560000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 11165.8, "quote_volume": 209.805382, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775362620000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362680000, "open": 0.01878, "high": 0.01878, "low": 0.01877, "close": 0.01877, "volume": 17872.7, "quote_volume": 335.553426, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775362740000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362800000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362860000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 1152.4, "quote_volume": 21.653596, "trades": 3, "taker_buy_quote": 10.25934}, {"ts": 1775362920000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362980000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 7697.8, "quote_volume": 144.641662, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775363040000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 22061.2, "quote_volume": 414.529948, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775363100000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 6122.8, "quote_volume": 114.986184, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775363160000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 20714.4, "quote_volume": 389.223576, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775363220000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363280000, "open": 0.01879, "high": 0.01882, "low": 0.01879, "close": 0.01881, "volume": 274273.3, "quote_volume": 5158.608689, "trades": 34, "taker_buy_quote": 5140.285868}, {"ts": 1775363340000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363400000, "open": 0.0188, "high": 0.0188, "low": 0.01878, "close": 0.01879, "volume": 7245.6, "quote_volume": 136.11922, "trades": 4, "taker_buy_quote": 18.79}, {"ts": 1775363460000, "open": 0.01876, "high": 0.01876, "low": 0.01875, "close": 0.01876, "volume": 32750.3, "quote_volume": 614.307234, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775363520000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 35500.0, "quote_volume": 665.625, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775363580000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363640000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 3530.6, "quote_volume": 66.234056, "trades": 1, "taker_buy_quote": 66.234056}, {"ts": 1775363700000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 312.2, "quote_volume": 5.85375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775363760000, "open": 0.01874, "high": 0.01875, "low": 0.01874, "close": 0.01875, "volume": 12827.3, "quote_volume": 240.505659, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775363820000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363880000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363940000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 3916.0, "quote_volume": 73.425, "trades": 2, "taker_buy_quote": 73.425}, {"ts": 1775364000000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 8580.0, "quote_volume": 160.875, "trades": 7, "taker_buy_quote": 160.875}, {"ts": 1775364060000, "open": 0.01875, "high": 0.01876, "low": 0.01875, "close": 0.01876, "volume": 3918.8, "quote_volume": 73.51168, "trades": 3, "taker_buy_quote": 73.51168}, {"ts": 1775364120000, "open": 0.01878, "high": 0.01881, "low": 0.01878, "close": 0.01881, "volume": 30728.9, "quote_volume": 577.395154, "trades": 9, "taker_buy_quote": 577.395154}, {"ts": 1775364180000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 2248.9, "quote_volume": 42.256831, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775364240000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364300000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 6635.9, "quote_volume": 124.688561, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775364360000, "open": 0.0188, "high": 0.01881, "low": 0.01879, "close": 0.01879, "volume": 11166.2, "quote_volume": 209.924782, "trades": 6, "taker_buy_quote": 165.576624}, {"ts": 1775364420000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 2360.2, "quote_volume": 44.324556, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775364480000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 2360.2, "quote_volume": 44.25375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775364540000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 800.4, "quote_volume": 15.015504, "trades": 2, "taker_buy_quote": 15.015504}, {"ts": 1775364600000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 799.8, "quote_volume": 15.012246, "trades": 2, "taker_buy_quote": 15.012246}, {"ts": 1775364660000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364720000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364780000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364840000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 312.0, "quote_volume": 5.85312, "trades": 1, "taker_buy_quote": 5.85312}, {"ts": 1775364900000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364960000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 799.8, "quote_volume": 15.012246, "trades": 2, "taker_buy_quote": 15.012246}, {"ts": 1775365020000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 6485.2, "quote_volume": 121.792056, "trades": 4, "taker_buy_quote": 88.868838}, {"ts": 1775365080000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365140000, "open": 0.01877, "high": 0.01877, "low": 0.01874, "close": 0.01874, "volume": 48494.8, "quote_volume": 909.478057, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775365200000, "open": 0.01876, "high": 0.01877, "low": 0.01876, "close": 0.01877, "volume": 8297.4, "quote_volume": 155.685948, "trades": 2, "taker_buy_quote": 155.685948}, {"ts": 1775365260000, "open": 0.01876, "high": 0.01876, "low": 0.01875, "close": 0.01875, "volume": 23500.0, "quote_volume": 440.68125, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775365320000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365380000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365440000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 406.9, "quote_volume": 7.637513, "trades": 1, "taker_buy_quote": 7.637513}, {"ts": 1775365500000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 2882.3, "quote_volume": 54.100771, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775365560000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365620000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 18929.6, "quote_volume": 355.497888, "trades": 4, "taker_buy_quote": 216.071412}, {"ts": 1775365680000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365740000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 5625.0, "quote_volume": 105.75, "trades": 2, "taker_buy_quote": 105.75}, {"ts": 1775365800000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 3541.3, "quote_volume": 66.57644, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775365860000, "open": 0.01881, "high": 0.01882, "low": 0.01881, "close": 0.01882, "volume": 1645.6, "quote_volume": 30.96159, "trades": 2, "taker_buy_quote": 30.96159}, {"ts": 1775365920000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365980000, "open": 0.01884, "high": 0.01885, "low": 0.01884, "close": 0.01885, "volume": 20375.2, "quote_volume": 383.957058, "trades": 6, "taker_buy_quote": 383.957058}, {"ts": 1775366040000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366100000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 1669.4, "quote_volume": 31.46819, "trades": 1, "taker_buy_quote": 31.46819}, {"ts": 1775366160000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 5625.0, "quote_volume": 106.03125, "trades": 1, "taker_buy_quote": 106.03125}, {"ts": 1775366220000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366280000, "open": 0.01885, "high": 0.01886, "low": 0.01885, "close": 0.01886, "volume": 30000.0, "quote_volume": 565.667818, "trades": 8, "taker_buy_quote": 565.667818}, {"ts": 1775366340000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366400000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366460000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366520000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366580000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 3615.1, "quote_volume": 68.000031, "trades": 1, "taker_buy_quote": 68.000031}, {"ts": 1775366640000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 3450.9, "quote_volume": 64.945938, "trades": 1, "taker_buy_quote": 64.945938}, {"ts": 1775366700000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 9753.1, "quote_volume": 183.553342, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775366760000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 7274.5, "quote_volume": 136.833345, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775366820000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 797.7, "quote_volume": 14.988783, "trades": 1, "taker_buy_quote": 14.988783}, {"ts": 1775366880000, "open": 0.01878, "high": 0.01879, "low": 0.01878, "close": 0.01879, "volume": 9120.9, "quote_volume": 171.325461, "trades": 2, "taker_buy_quote": 171.325461}, {"ts": 1775366940000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367000000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367060000, "open": 0.01878, "high": 0.01879, "low": 0.01878, "close": 0.01879, "volume": 9472.2, "quote_volume": 177.926388, "trades": 3, "taker_buy_quote": 177.926388}, {"ts": 1775367120000, "open": 0.01878, "high": 0.01879, "low": 0.01878, "close": 0.01879, "volume": 6424.0, "quote_volume": 120.65071, "trades": 3, "taker_buy_quote": 120.65071}, {"ts": 1775367180000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367240000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 1056.2, "quote_volume": 19.835436, "trades": 1, "taker_buy_quote": 19.835436}, {"ts": 1775367300000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 682.3, "quote_volume": 12.813594, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775367360000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 5338.6, "quote_volume": 100.152136, "trades": 1, "taker_buy_quote": 100.152136}, {"ts": 1775367420000, "open": 0.01876, "high": 0.01877, "low": 0.01876, "close": 0.01877, "volume": 13019.6, "quote_volume": 244.297583, "trades": 5, "taker_buy_quote": 244.297583}, {"ts": 1775367480000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367540000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 1538.3, "quote_volume": 28.858508, "trades": 2, "taker_buy_quote": 28.858508}, {"ts": 1775367600000, "open": 0.01875, "high": 0.01875, "low": 0.01874, "close": 0.01874, "volume": 45406.2, "quote_volume": 851.077174, "trades": 11, "taker_buy_quote": 22.429906}, {"ts": 1775367660000, "open": 0.01874, "high": 0.01874, "low": 0.0187, "close": 0.0187, "volume": 43074.5, "quote_volume": 806.529481, "trades": 15, "taker_buy_quote": 532.780553}, {"ts": 1775367720000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367780000, "open": 0.01872, "high": 0.01873, "low": 0.01872, "close": 0.01872, "volume": 5455.5, "quote_volume": 102.155901, "trades": 4, "taker_buy_quote": 80.674701}, {"ts": 1775367840000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367900000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 296.6, "quote_volume": 5.552352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775367960000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368020000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368080000, "open": 0.0187, "high": 0.0187, "low": 0.01869, "close": 0.01869, "volume": 8311.3, "quote_volume": 155.361799, "trades": 3, "taker_buy_quote": 28.935858}, {"ts": 1775368140000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 5625.0, "quote_volume": 105.13125, "trades": 1, "taker_buy_quote": 105.13125}, {"ts": 1775368200000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 472.7, "quote_volume": 8.844217, "trades": 1, "taker_buy_quote": 8.844217}, {"ts": 1775368260000, "open": 0.01869, "high": 0.01869, "low": 0.01868, "close": 0.01868, "volume": 7100.2, "quote_volume": 132.667102, "trades": 7, "taker_buy_quote": 21.986916}, {"ts": 1775368320000, "open": 0.01867, "high": 0.01868, "low": 0.01867, "close": 0.01868, "volume": 9797.8, "quote_volume": 182.943052, "trades": 3, "taker_buy_quote": 138.878118}, {"ts": 1775368380000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368440000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368500000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 4169.3, "quote_volume": 77.840831, "trades": 1, "taker_buy_quote": 77.840831}, {"ts": 1775368560000, "open": 0.01867, "high": 0.0187, "low": 0.01867, "close": 0.0187, "volume": 43799.4, "quote_volume": 818.654241, "trades": 19, "taker_buy_quote": 810.120387}, {"ts": 1775368620000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368680000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368740000, "open": 0.0187, "high": 0.01871, "low": 0.0187, "close": 0.01871, "volume": 48072.0, "quote_volume": 899.37087, "trades": 6, "taker_buy_quote": 768.546808}, {"ts": 1775368800000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368860000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 15166.5, "quote_volume": 283.765215, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775368920000, "open": 0.01869, "high": 0.01869, "low": 0.01866, "close": 0.01868, "volume": 126771.1, "quote_volume": 2366.210598, "trades": 17, "taker_buy_quote": 105.075}, {"ts": 1775368980000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 4403.0, "quote_volume": 82.38013, "trades": 1, "taker_buy_quote": 82.38013}, {"ts": 1775369040000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369100000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369160000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 2360.2, "quote_volume": 44.206546, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775369220000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 2360.2, "quote_volume": 44.182944, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775369280000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369340000, "open": 0.0187, "high": 0.01871, "low": 0.01869, "close": 0.01869, "volume": 13510.9, "quote_volume": 252.542537, "trades": 4, "taker_buy_quote": 39.100868}, {"ts": 1775369400000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 2288.7, "quote_volume": 42.707142, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775369460000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 2693.8, "quote_volume": 50.23937, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775369520000, "open": 0.01861, "high": 0.01862, "low": 0.0186, "close": 0.01862, "volume": 55267.8, "quote_volume": 1028.345787, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775369580000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 2697.5, "quote_volume": 50.22745, "trades": 2, "taker_buy_quote": 6.280526}, {"ts": 1775369640000, "open": 0.01862, "high": 0.01863, "low": 0.01862, "close": 0.01863, "volume": 7130.0, "quote_volume": 132.827867, "trades": 5, "taker_buy_quote": 132.827867}, {"ts": 1775369700000, "open": 0.01863, "high": 0.01865, "low": 0.01863, "close": 0.01865, "volume": 3697.3, "quote_volume": 68.893519, "trades": 5, "taker_buy_quote": 24.34078}, {"ts": 1775369760000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369820000, "open": 0.01863, "high": 0.01864, "low": 0.01863, "close": 0.01864, "volume": 39776.4, "quote_volume": 741.384332, "trades": 6, "taker_buy_quote": 741.384332}, {"ts": 1775369880000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 2688.1, "quote_volume": 49.99866, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775369940000, "open": 0.01862, "high": 0.01862, "low": 0.01861, "close": 0.01861, "volume": 5050.4, "quote_volume": 93.996754, "trades": 4, "taker_buy_quote": 16.40422}, {"ts": 1775370000000, "open": 0.01862, "high": 0.01865, "low": 0.01862, "close": 0.01864, "volume": 36704.2, "quote_volume": 684.452888, "trades": 8, "taker_buy_quote": 684.452888}, {"ts": 1775370060000, "open": 0.01867, "high": 0.01868, "low": 0.01867, "close": 0.01868, "volume": 1717.1, "quote_volume": 32.061071, "trades": 4, "taker_buy_quote": 32.061071}, {"ts": 1775370120000, "open": 0.01866, "high": 0.01866, "low": 0.01865, "close": 0.01865, "volume": 3957.0, "quote_volume": 73.813669, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775370180000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370240000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 805.0, "quote_volume": 15.01325, "trades": 2, "taker_buy_quote": 15.01325}, {"ts": 1775370300000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 5625.0, "quote_volume": 105.075, "trades": 1, "taker_buy_quote": 105.075}, {"ts": 1775370360000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370420000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370480000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 13500.0, "quote_volume": 252.045, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775370540000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370600000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 1980.8, "quote_volume": 36.94192, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775370660000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370720000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 805.0, "quote_volume": 15.01325, "trades": 2, "taker_buy_quote": 15.01325}, {"ts": 1775370780000, "open": 0.01866, "high": 0.01866, "low": 0.01864, "close": 0.01864, "volume": 7500.0, "quote_volume": 139.91, "trades": 2, "taker_buy_quote": 37.28}, {"ts": 1775370840000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370900000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 1144.1, "quote_volume": 21.314583, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775370960000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371020000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371080000, "open": 0.01864, "high": 0.01864, "low": 0.01863, "close": 0.01863, "volume": 21310.3, "quote_volume": 397.172512, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775371140000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371200000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371260000, "open": 0.01862, "high": 0.01862, "low": 0.01861, "close": 0.01861, "volume": 14629.1, "quote_volume": 272.302551, "trades": 5, "taker_buy_quote": 62.02713}, {"ts": 1775371320000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371380000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371440000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371500000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 5500.0, "quote_volume": 102.41, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775371560000, "open": 0.01863, "high": 0.01865, "low": 0.01863, "close": 0.01864, "volume": 47431.0, "quote_volume": 884.361476, "trades": 13, "taker_buy_quote": 716.545226}, {"ts": 1775371620000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371680000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 426.4, "quote_volume": 7.948096, "trades": 1, "taker_buy_quote": 7.948096}, {"ts": 1775371740000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371800000, "open": 0.01862, "high": 0.01862, "low": 0.01861, "close": 0.01861, "volume": 11250.0, "quote_volume": 209.41875, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775371860000, "open": 0.01861, "high": 0.01863, "low": 0.01861, "close": 0.01862, "volume": 36328.5, "quote_volume": 676.542568, "trades": 14, "taker_buy_quote": 451.626002}, {"ts": 1775371920000, "open": 0.01862, "high": 0.01864, "low": 0.01862, "close": 0.01864, "volume": 19148.4, "quote_volume": 356.825628, "trades": 7, "taker_buy_quote": 306.82348}, {"ts": 1775371980000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 12126.9, "quote_volume": 225.924147, "trades": 3, "taker_buy_quote": 225.924147}, {"ts": 1775372040000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372100000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 6058.3, "quote_volume": 112.805546, "trades": 2, "taker_buy_quote": 93.1}, {"ts": 1775372160000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372220000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372280000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372340000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 6212.8, "quote_volume": 115.495952, "trades": 4, "taker_buy_quote": 110.07139}, {"ts": 1775372400000, "open": 0.01858, "high": 0.01861, "low": 0.01858, "close": 0.01859, "volume": 49087.4, "quote_volume": 912.835939, "trades": 15, "taker_buy_quote": 885.134454}, {"ts": 1775372460000, "open": 0.01859, "high": 0.01859, "low": 0.01857, "close": 0.01858, "volume": 25572.5, "quote_volume": 475.192066, "trades": 9, "taker_buy_quote": 241.68864}, {"ts": 1775372520000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 17733.2, "quote_volume": 329.77451, "trades": 7, "taker_buy_quote": 307.16907}, {"ts": 1775372580000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 18272.4, "quote_volume": 339.501192, "trades": 3, "taker_buy_quote": 92.9}, {"ts": 1775372640000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 5000.0, "quote_volume": 92.9, "trades": 1, "taker_buy_quote": 92.9}, {"ts": 1775372700000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 5000.0, "quote_volume": 92.9, "trades": 2, "taker_buy_quote": 92.9}, {"ts": 1775372760000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372820000, "open": 0.01857, "high": 0.01857, "low": 0.01855, "close": 0.01855, "volume": 99688.5, "quote_volume": 1850.993985, "trades": 17, "taker_buy_quote": 362.65799}, {"ts": 1775372880000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 6899.1, "quote_volume": 127.909314, "trades": 4, "taker_buy_quote": 92.7}, {"ts": 1775372940000, "open": 0.01855, "high": 0.01857, "low": 0.01855, "close": 0.01856, "volume": 23024.0, "quote_volume": 427.299202, "trades": 8, "taker_buy_quote": 427.299202}, {"ts": 1775373000000, "open": 0.01857, "high": 0.01858, "low": 0.01857, "close": 0.01858, "volume": 10000.0, "quote_volume": 185.75, "trades": 2, "taker_buy_quote": 185.75}, {"ts": 1775373060000, "open": 0.01859, "high": 0.01863, "low": 0.01859, "close": 0.01861, "volume": 51023.8, "quote_volume": 949.614724, "trades": 18, "taker_buy_quote": 791.042636}, {"ts": 1775373120000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 9570.5, "quote_volume": 178.20271, "trades": 2, "taker_buy_quote": 178.20271}, {"ts": 1775373180000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 536.1, "quote_volume": 9.976821, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775373240000, "open": 0.01861, "high": 0.01862, "low": 0.01861, "close": 0.01862, "volume": 8289.4, "quote_volume": 154.34148, "trades": 2, "taker_buy_quote": 141.039052}, {"ts": 1775373300000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373360000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373420000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 1461.6, "quote_volume": 27.200376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775373480000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 5721.5, "quote_volume": 106.30547, "trades": 2, "taker_buy_quote": 33.0724}, {"ts": 1775373540000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 807.6, "quote_volume": 15.013284, "trades": 2, "taker_buy_quote": 15.013284}, {"ts": 1775373600000, "open": 0.0186, "high": 0.01861, "low": 0.01858, "close": 0.0186, "volume": 143325.5, "quote_volume": 2663.812319, "trades": 19, "taker_buy_quote": 277.972053}, {"ts": 1775373660000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373720000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 9503.4, "quote_volume": 176.478138, "trades": 4, "taker_buy_quote": 72.021888}, {"ts": 1775373780000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373840000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373900000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373960000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374020000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 1631.8, "quote_volume": 30.302526, "trades": 1, "taker_buy_quote": 30.302526}, {"ts": 1775374080000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374140000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374200000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374260000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374320000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 15102.2, "quote_volume": 279.677824, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775374380000, "open": 0.01851, "high": 0.01855, "low": 0.01849, "close": 0.01855, "volume": 166133.7, "quote_volume": 3073.825068, "trades": 39, "taker_buy_quote": 311.522503}, {"ts": 1775374440000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374500000, "open": 0.01855, "high": 0.01857, "low": 0.01854, "close": 0.01854, "volume": 115120.4, "quote_volume": 2136.444694, "trades": 10, "taker_buy_quote": 238.661992}, {"ts": 1775374560000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374620000, "open": 0.01854, "high": 0.01855, "low": 0.01854, "close": 0.01855, "volume": 122223.3, "quote_volume": 2266.061324, "trades": 14, "taker_buy_quote": 180.97691}, {"ts": 1775374680000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 6250.0, "quote_volume": 115.80625, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775374740000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374800000, "open": 0.01854, "high": 0.01854, "low": 0.01849, "close": 0.0185, "volume": 92908.0, "quote_volume": 1720.08105, "trades": 20, "taker_buy_quote": 39.085716}, {"ts": 1775374860000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 6437.0, "quote_volume": 119.02013, "trades": 3, "taker_buy_quote": 119.02013}, {"ts": 1775374920000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374980000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375040000, "open": 0.01848, "high": 0.01852, "low": 0.01848, "close": 0.01852, "volume": 29953.2, "quote_volume": 554.262564, "trades": 8, "taker_buy_quote": 554.262564}, {"ts": 1775375100000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 539.9, "quote_volume": 9.993549, "trades": 1, "taker_buy_quote": 9.993549}, {"ts": 1775375160000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 2919.2, "quote_volume": 54.013312, "trades": 3, "taker_buy_quote": 54.013312}, {"ts": 1775375220000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 24905.2, "quote_volume": 461.493356, "trades": 5, "taker_buy_quote": 7.508356}, {"ts": 1775375280000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375340000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 35675.7, "quote_volume": 661.784235, "trades": 4, "taker_buy_quote": 256.71345}, {"ts": 1775375400000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 564.4, "quote_volume": 10.46962, "trades": 1, "taker_buy_quote": 10.46962}, {"ts": 1775375460000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375520000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375580000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 25500.0, "quote_volume": 472.77, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775375640000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375700000, "open": 0.01852, "high": 0.01852, "low": 0.01849, "close": 0.01852, "volume": 155242.6, "quote_volume": 2872.383671, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775375760000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1851.9, "quote_volume": 34.241631, "trades": 1, "taker_buy_quote": 34.241631}, {"ts": 1775375820000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375880000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 3497.4, "quote_volume": 64.596978, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775375940000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376000000, "open": 0.01848, "high": 0.01851, "low": 0.01848, "close": 0.01851, "volume": 6705.4, "quote_volume": 123.948204, "trades": 2, "taker_buy_quote": 123.948204}, {"ts": 1775376060000, "open": 0.01851, "high": 0.01852, "low": 0.01848, "close": 0.01848, "volume": 53725.5, "quote_volume": 993.290387, "trades": 10, "taker_buy_quote": 471.049283}, {"ts": 1775376120000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376180000, "open": 0.01847, "high": 0.01849, "low": 0.01847, "close": 0.01849, "volume": 7099.5, "quote_volume": 131.259705, "trades": 5, "taker_buy_quote": 24.946708}, {"ts": 1775376240000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 5625.0, "quote_volume": 104.00625, "trades": 1, "taker_buy_quote": 104.00625}, {"ts": 1775376300000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 733.2, "quote_volume": 13.5642, "trades": 2, "taker_buy_quote": 13.5642}, {"ts": 1775376360000, "open": 0.0185, "high": 0.01853, "low": 0.0185, "close": 0.01853, "volume": 220440.6, "quote_volume": 4082.302013, "trades": 28, "taker_buy_quote": 1424.404213}, {"ts": 1775376420000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 52956.1, "quote_volume": 980.746972, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775376480000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376540000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 2108.0, "quote_volume": 38.998, "trades": 1, "taker_buy_quote": 38.998}, {"ts": 1775376600000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 540.8, "quote_volume": 9.999392, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775376660000, "open": 0.0185, "high": 0.0185, "low": 0.01848, "close": 0.01848, "volume": 22474.3, "quote_volume": 415.447186, "trades": 7, "taker_buy_quote": 111.864984}, {"ts": 1775376720000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376780000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 5196.6, "quote_volume": 96.12898, "trades": 5, "taker_buy_quote": 96.12898}, {"ts": 1775376840000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 2648.9, "quote_volume": 49.010059, "trades": 3, "taker_buy_quote": 49.010059}, {"ts": 1775376900000, "open": 0.01852, "high": 0.01854, "low": 0.01852, "close": 0.01852, "volume": 9068.5, "quote_volume": 167.983047, "trades": 7, "taker_buy_quote": 134.201004}, {"ts": 1775376960000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 4952.2, "quote_volume": 91.706124, "trades": 4, "taker_buy_quote": 30.306768}, {"ts": 1775377020000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 95388.2, "quote_volume": 1765.635582, "trades": 6, "taker_buy_quote": 1765.635582}, {"ts": 1775377080000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 1765.1, "quote_volume": 32.707303, "trades": 2, "taker_buy_quote": 32.707303}, {"ts": 1775377140000, "open": 0.01853, "high": 0.01855, "low": 0.01853, "close": 0.01855, "volume": 2349.0, "quote_volume": 43.54797, "trades": 7, "taker_buy_quote": 43.54797}, {"ts": 1775377200000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 1365.2, "quote_volume": 25.32446, "trades": 2, "taker_buy_quote": 25.32446}, {"ts": 1775377260000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 7401.3, "quote_volume": 137.294115, "trades": 8, "taker_buy_quote": 137.294115}, {"ts": 1775377320000, "open": 0.01855, "high": 0.01856, "low": 0.01854, "close": 0.01856, "volume": 43507.5, "quote_volume": 807.183878, "trades": 15, "taker_buy_quote": 436.235007}, {"ts": 1775377380000, "open": 0.01855, "high": 0.01856, "low": 0.01855, "close": 0.01856, "volume": 4628.4, "quote_volume": 85.867207, "trades": 3, "taker_buy_quote": 85.867207}, {"ts": 1775377440000, "open": 0.01857, "high": 0.01858, "low": 0.01856, "close": 0.01856, "volume": 20736.0, "quote_volume": 384.935569, "trades": 8, "taker_buy_quote": 22.359831}, {"ts": 1775377500000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01856, "volume": 33639.2, "quote_volume": 624.162349, "trades": 6, "taker_buy_quote": 26.230848}, {"ts": 1775377560000, "open": 0.01857, "high": 0.01859, "low": 0.01857, "close": 0.01859, "volume": 57966.9, "quote_volume": 1076.979198, "trades": 12, "taker_buy_quote": 1036.975377}, {"ts": 1775377620000, "open": 0.01858, "high": 0.0186, "low": 0.01858, "close": 0.01859, "volume": 1606.9, "quote_volume": 29.872548, "trades": 3, "taker_buy_quote": 20.316854}, {"ts": 1775377680000, "open": 0.0186, "high": 0.01861, "low": 0.01859, "close": 0.0186, "volume": 38455.9, "quote_volume": 715.454815, "trades": 12, "taker_buy_quote": 61.140317}, {"ts": 1775377740000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1189.0, "quote_volume": 22.10351, "trades": 1, "taker_buy_quote": 22.10351}, {"ts": 1775377800000, "open": 0.0186, "high": 0.01861, "low": 0.01859, "close": 0.01859, "volume": 5282.8, "quote_volume": 98.262331, "trades": 7, "taker_buy_quote": 72.044854}, {"ts": 1775377860000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01861, "volume": 83578.0, "quote_volume": 1553.858556, "trades": 16, "taker_buy_quote": 833.239514}, {"ts": 1775377920000, "open": 0.01856, "high": 0.01857, "low": 0.01856, "close": 0.01857, "volume": 4617.9, "quote_volume": 85.723648, "trades": 5, "taker_buy_quote": 61.24672}, {"ts": 1775377980000, "open": 0.01857, "high": 0.01858, "low": 0.01857, "close": 0.01858, "volume": 1112.7, "quote_volume": 20.669161, "trades": 2, "taker_buy_quote": 20.669161}, {"ts": 1775378040000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 14982.0, "quote_volume": 278.239459, "trades": 7, "taker_buy_quote": 44.069902}, {"ts": 1775378100000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 2292.9, "quote_volume": 42.602082, "trades": 5, "taker_buy_quote": 42.602082}, {"ts": 1775378160000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 863.4, "quote_volume": 16.041972, "trades": 2, "taker_buy_quote": 16.041972}, {"ts": 1775378220000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01858, "volume": 2104.6, "quote_volume": 39.098746, "trades": 4, "taker_buy_quote": 30.329992}, {"ts": 1775378280000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 1174.2, "quote_volume": 21.816636, "trades": 2, "taker_buy_quote": 21.816636}, {"ts": 1775378340000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 6967.7, "quote_volume": 129.459866, "trades": 7, "taker_buy_quote": 110.879866}, {"ts": 1775378400000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01861, "volume": 6207.7, "quote_volume": 115.412797, "trades": 6, "taker_buy_quote": 115.412797}, {"ts": 1775378460000, "open": 0.01861, "high": 0.01862, "low": 0.01861, "close": 0.01861, "volume": 13522.7, "quote_volume": 251.672992, "trades": 6, "taker_buy_quote": 251.672992}, {"ts": 1775378520000, "open": 0.01861, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 6761.7, "quote_volume": 125.775874, "trades": 3, "taker_buy_quote": 115.305934}, {"ts": 1775378580000, "open": 0.0186, "high": 0.01862, "low": 0.01858, "close": 0.01862, "volume": 171376.0, "quote_volume": 3187.752101, "trades": 29, "taker_buy_quote": 3176.765747}, {"ts": 1775378640000, "open": 0.01864, "high": 0.01864, "low": 0.01863, "close": 0.01863, "volume": 3025.6, "quote_volume": 56.386476, "trades": 3, "taker_buy_quote": 56.386476}, {"ts": 1775378700000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 2741.9, "quote_volume": 51.081597, "trades": 3, "taker_buy_quote": 51.081597}, {"ts": 1775378760000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 2306.2, "quote_volume": 42.964506, "trades": 2, "taker_buy_quote": 42.964506}, {"ts": 1775378820000, "open": 0.01863, "high": 0.01863, "low": 0.01862, "close": 0.01862, "volume": 1762.1, "quote_volume": 32.824779, "trades": 2, "taker_buy_quote": 26.970651}, {"ts": 1775378880000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 1080.2, "quote_volume": 20.124126, "trades": 2, "taker_buy_quote": 20.124126}, {"ts": 1775378940000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 11936.3, "quote_volume": 222.253906, "trades": 4, "taker_buy_quote": 22.47434}, {"ts": 1775379000000, "open": 0.01862, "high": 0.01862, "low": 0.0186, "close": 0.01861, "volume": 10326.3, "quote_volume": 192.101046, "trades": 5, "taker_buy_quote": 37.562946}, {"ts": 1775379060000, "open": 0.01862, "high": 0.01863, "low": 0.01862, "close": 0.01863, "volume": 9007.4, "quote_volume": 167.767306, "trades": 9, "taker_buy_quote": 167.767306}, {"ts": 1775379120000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 2376.9, "quote_volume": 44.257878, "trades": 4, "taker_buy_quote": 44.257878}, {"ts": 1775379180000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 962.9, "quote_volume": 17.929198, "trades": 1, "taker_buy_quote": 17.929198}, {"ts": 1775379240000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 1817.0, "quote_volume": 33.83254, "trades": 2, "taker_buy_quote": 33.83254}, {"ts": 1775379300000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379360000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379420000, "open": 0.0186, "high": 0.0186, "low": 0.01858, "close": 0.01858, "volume": 30447.5, "quote_volume": 565.976784, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775379480000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 33228.4, "quote_volume": 616.781992, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775379540000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 5625.0, "quote_volume": 104.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775379600000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 2808.6, "quote_volume": 52.155702, "trades": 3, "taker_buy_quote": 52.155702}, {"ts": 1775379660000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379720000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379780000, "open": 0.01858, "high": 0.01861, "low": 0.01858, "close": 0.01861, "volume": 13672.8, "quote_volume": 254.402328, "trades": 9, "taker_buy_quote": 239.389688}, {"ts": 1775379840000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379900000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379960000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380020000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380080000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 25000.0, "quote_volume": 464.25, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775380140000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380200000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380260000, "open": 0.01858, "high": 0.01859, "low": 0.01858, "close": 0.01859, "volume": 11778.5, "quote_volume": 218.856342, "trades": 4, "taker_buy_quote": 126.471008}, {"ts": 1775380320000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380380000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380440000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 324.0, "quote_volume": 6.01992, "trades": 1, "taker_buy_quote": 6.01992}, {"ts": 1775380500000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 39299.5, "quote_volume": 729.926816, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775380560000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 37532.1, "quote_volume": 697.346418, "trades": 7, "taker_buy_quote": 653.493902}, {"ts": 1775380620000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380680000, "open": 0.0186, "high": 0.01861, "low": 0.0186, "close": 0.01861, "volume": 8409.2, "quote_volume": 156.43089, "trades": 6, "taker_buy_quote": 156.43089}, {"ts": 1775380740000, "open": 0.01859, "high": 0.01859, "low": 0.01858, "close": 0.01858, "volume": 12600.4, "quote_volume": 234.190432, "trades": 4, "taker_buy_quote": 50.912916}, {"ts": 1775380800000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380860000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 281.3, "quote_volume": 5.223741, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775380920000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380980000, "open": 0.01857, "high": 0.01857, "low": 0.01855, "close": 0.01855, "volume": 12901.7, "quote_volume": 239.489569, "trades": 3, "taker_buy_quote": 100.309569}, {"ts": 1775381040000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381100000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381160000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 331.8, "quote_volume": 6.15489, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775381220000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381280000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 5500.0, "quote_volume": 101.915, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775381340000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 777.3, "quote_volume": 14.398426, "trades": 2, "taker_buy_quote": 5.24399}, {"ts": 1775381400000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 10048.0, "quote_volume": 186.16399, "trades": 4, "taker_buy_quote": 139.03059}, {"ts": 1775381460000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 29513.2, "quote_volume": 546.773346, "trades": 8, "taker_buy_quote": 546.773346}, {"ts": 1775381520000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381580000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 12985.6, "quote_volume": 240.493312, "trades": 5, "taker_buy_quote": 196.775}, {"ts": 1775381640000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 6269.3, "quote_volume": 116.170129, "trades": 2, "taker_buy_quote": 116.170129}, {"ts": 1775381700000, "open": 0.01852, "high": 0.01852, "low": 0.01849, "close": 0.0185, "volume": 511742.9, "quote_volume": 9471.358252, "trades": 29, "taker_buy_quote": 69.66915}, {"ts": 1775381760000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 4355.7, "quote_volume": 80.58045, "trades": 2, "taker_buy_quote": 80.58045}, {"ts": 1775381820000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 844.2, "quote_volume": 15.620535, "trades": 2, "taker_buy_quote": 5.247585}, {"ts": 1775381880000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 810.0, "quote_volume": 14.985, "trades": 1, "taker_buy_quote": 14.985}, {"ts": 1775381940000, "open": 0.0185, "high": 0.01852, "low": 0.0185, "close": 0.01852, "volume": 20214.0, "quote_volume": 374.255168, "trades": 11, "taker_buy_quote": 374.255168}, {"ts": 1775382000000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 26276.5, "quote_volume": 486.378015, "trades": 7, "taker_buy_quote": 68.481447}, {"ts": 1775382060000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382120000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382180000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 4424.6, "quote_volume": 81.8551, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775382240000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 6952.9, "quote_volume": 128.609584, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775382300000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382360000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 1329.2, "quote_volume": 24.573726, "trades": 2, "taker_buy_quote": 18.69339}, {"ts": 1775382420000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382480000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382540000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 8989.0, "quote_volume": 166.25661, "trades": 3, "taker_buy_quote": 166.25661}, {"ts": 1775382600000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 45712.1, "quote_volume": 845.67385, "trades": 5, "taker_buy_quote": 400.14945}, {"ts": 1775382660000, "open": 0.0185, "high": 0.01852, "low": 0.0185, "close": 0.01852, "volume": 84012.4, "quote_volume": 1554.377898, "trades": 13, "taker_buy_quote": 367.090448}, {"ts": 1775382720000, "open": 0.01853, "high": 0.01856, "low": 0.01853, "close": 0.01856, "volume": 28148.0, "quote_volume": 522.180486, "trades": 12, "taker_buy_quote": 409.782982}, {"ts": 1775382780000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382840000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382900000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382960000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 2110.3, "quote_volume": 39.124962, "trades": 1, "taker_buy_quote": 39.124962}, {"ts": 1775383020000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 2185.1, "quote_volume": 40.511754, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775383080000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 2738.2, "quote_volume": 50.738846, "trades": 1, "taker_buy_quote": 50.738846}, {"ts": 1775383140000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 3822.1, "quote_volume": 70.823513, "trades": 2, "taker_buy_quote": 70.823513}, {"ts": 1775383200000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 1252.1, "quote_volume": 23.198713, "trades": 2, "taker_buy_quote": 18.198313}, {"ts": 1775383260000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383320000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 10000.0, "quote_volume": 185.15, "trades": 4, "taker_buy_quote": 185.15}, {"ts": 1775383380000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383440000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 23920.9, "quote_volume": 443.254277, "trades": 6, "taker_buy_quote": 443.254277}, {"ts": 1775383500000, "open": 0.01853, "high": 0.01854, "low": 0.01853, "close": 0.01854, "volume": 7103.4, "quote_volume": 131.647036, "trades": 2, "taker_buy_quote": 131.647036}, {"ts": 1775383560000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 8322.8, "quote_volume": 154.38794, "trades": 2, "taker_buy_quote": 92.75}, {"ts": 1775383620000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 5524.0, "quote_volume": 102.4702, "trades": 1, "taker_buy_quote": 102.4702}, {"ts": 1775383680000, "open": 0.01853, "high": 0.01854, "low": 0.01853, "close": 0.01854, "volume": 6587.4, "quote_volume": 122.085556, "trades": 2, "taker_buy_quote": 122.085556}, {"ts": 1775383740000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 1771.4, "quote_volume": 32.877184, "trades": 1, "taker_buy_quote": 32.877184}, {"ts": 1775383800000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383860000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 4939.2, "quote_volume": 91.572768, "trades": 4, "taker_buy_quote": 85.994082}, {"ts": 1775383920000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 5524.0, "quote_volume": 102.41496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775383980000, "open": 0.01854, "high": 0.01855, "low": 0.01854, "close": 0.01854, "volume": 27723.4, "quote_volume": 514.205273, "trades": 7, "taker_buy_quote": 500.213135}, {"ts": 1775384040000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 1318.1, "quote_volume": 24.437574, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775384100000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 970.7, "quote_volume": 17.996778, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775384160000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 1578.9, "quote_volume": 29.272806, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775384220000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 716.7, "quote_volume": 13.287618, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775384280000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 28174.7, "quote_volume": 521.987101, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775384340000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 6114.9, "quote_volume": 113.309097, "trades": 2, "taker_buy_quote": 104.23125}, {"ts": 1775384400000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 1554.2, "quote_volume": 28.799326, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775384460000, "open": 0.01853, "high": 0.01854, "low": 0.01853, "close": 0.01854, "volume": 1722.5, "quote_volume": 31.92189, "trades": 3, "taker_buy_quote": 7.35111}, {"ts": 1775384520000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 812.1, "quote_volume": 15.043441, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775384580000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 1199.3, "quote_volume": 22.211036, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775384640000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 450.6, "quote_volume": 8.345112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775384700000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 8508.7, "quote_volume": 157.490802, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775384760000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 7423.0, "quote_volume": 137.389862, "trades": 5, "taker_buy_quote": 119.134062}, {"ts": 1775384820000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 2300.1, "quote_volume": 42.603248, "trades": 5, "taker_buy_quote": 25.0111}, {"ts": 1775384880000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 855.3, "quote_volume": 15.840156, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775384940000, "open": 0.01851, "high": 0.01853, "low": 0.01851, "close": 0.01853, "volume": 35815.2, "quote_volume": 663.647572, "trades": 8, "taker_buy_quote": 639.285}, {"ts": 1775385000000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 7334.2, "quote_volume": 135.885634, "trades": 4, "taker_buy_quote": 104.23125}, {"ts": 1775385060000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 8534.7, "quote_volume": 158.05772, "trades": 6, "taker_buy_quote": 122.094952}, {"ts": 1775385120000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 17453.5, "quote_volume": 323.07069, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775385180000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 1276.9, "quote_volume": 23.635419, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775385240000, "open": 0.0185, "high": 0.01853, "low": 0.0185, "close": 0.01853, "volume": 19837.6, "quote_volume": 367.421484, "trades": 7, "taker_buy_quote": 350.858434}, {"ts": 1775385300000, "open": 0.0185, "high": 0.01854, "low": 0.0185, "close": 0.01854, "volume": 21074.5, "quote_volume": 390.667196, "trades": 10, "taker_buy_quote": 370.782686}, {"ts": 1775385360000, "open": 0.01854, "high": 0.01859, "low": 0.01854, "close": 0.01858, "volume": 3365.1, "quote_volume": 62.480389, "trades": 6, "taker_buy_quote": 29.985567}, {"ts": 1775385420000, "open": 0.0186, "high": 0.0186, "low": 0.01857, "close": 0.01857, "volume": 8177.2, "quote_volume": 152.057294, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775385480000, "open": 0.01857, "high": 0.01859, "low": 0.01857, "close": 0.01857, "volume": 16027.9, "quote_volume": 297.853503, "trades": 5, "taker_buy_quote": 200.2143}, {"ts": 1775385540000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 996.3, "quote_volume": 18.491328, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775385600000, "open": 0.01856, "high": 0.01857, "low": 0.01855, "close": 0.01857, "volume": 15374.4, "quote_volume": 285.228078, "trades": 9, "taker_buy_quote": 105.96265}, {"ts": 1775385660000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 529.4, "quote_volume": 9.825664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775385720000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 21831.5, "quote_volume": 405.066705, "trades": 10, "taker_buy_quote": 171.45728}, {"ts": 1775385780000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 429.8, "quote_volume": 7.97279, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775385840000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 3638.9, "quote_volume": 67.528905, "trades": 3, "taker_buy_quote": 50.68736}, {"ts": 1775385900000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 7625.0, "quote_volume": 141.44375, "trades": 4, "taker_buy_quote": 37.1}, {"ts": 1775385960000, "open": 0.01854, "high": 0.01855, "low": 0.01854, "close": 0.01855, "volume": 61232.4, "quote_volume": 1135.25679, "trades": 9, "taker_buy_quote": 828.184332}, {"ts": 1775386020000, "open": 0.01855, "high": 0.01855, "low": 0.01853, "close": 0.01853, "volume": 2141.8, "quote_volume": 39.707295, "trades": 4, "taker_buy_quote": 11.22275}, {"ts": 1775386080000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 1275.0, "quote_volume": 23.62575, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775386140000, "open": 0.01853, "high": 0.01853, "low": 0.01849, "close": 0.01849, "volume": 5718.8, "quote_volume": 105.786652, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775386200000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1695.7, "quote_volume": 31.353493, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775386260000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 413.7, "quote_volume": 7.649313, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775386320000, "open": 0.01849, "high": 0.01851, "low": 0.01848, "close": 0.01851, "volume": 25739.9, "quote_volume": 476.202433, "trades": 9, "taker_buy_quote": 462.663825}, {"ts": 1775386380000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1718.6, "quote_volume": 31.7941, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775386440000, "open": 0.01849, "high": 0.01852, "low": 0.01849, "close": 0.01851, "volume": 35180.8, "quote_volume": 651.214697, "trades": 16, "taker_buy_quote": 633.880322}, {"ts": 1775386500000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 1270.2, "quote_volume": 23.511402, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775386560000, "open": 0.01851, "high": 0.01852, "low": 0.0185, "close": 0.01851, "volume": 36315.4, "quote_volume": 672.379863, "trades": 9, "taker_buy_quote": 349.998368}, {"ts": 1775386620000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 20329.7, "quote_volume": 376.302747, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775386680000, "open": 0.0185, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 23909.4, "quote_volume": 442.316357, "trades": 8, "taker_buy_quote": 384.668273}, {"ts": 1775386740000, "open": 0.01849, "high": 0.0185, "low": 0.01847, "close": 0.0185, "volume": 65595.5, "quote_volume": 1212.724112, "trades": 20, "taker_buy_quote": 818.220474}, {"ts": 1775386800000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 34107.9, "quote_volume": 630.822224, "trades": 11, "taker_buy_quote": 597.035447}, {"ts": 1775386860000, "open": 0.01848, "high": 0.01852, "low": 0.01848, "close": 0.01852, "volume": 10552.4, "quote_volume": 195.239481, "trades": 10, "taker_buy_quote": 159.091971}, {"ts": 1775386920000, "open": 0.01852, "high": 0.01855, "low": 0.01852, "close": 0.01855, "volume": 19586.6, "quote_volume": 363.199217, "trades": 10, "taker_buy_quote": 264.165476}, {"ts": 1775386980000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 71916.4, "quote_volume": 1332.603143, "trades": 4, "taker_buy_quote": 1303.535469}, {"ts": 1775387040000, "open": 0.01852, "high": 0.01854, "low": 0.01852, "close": 0.01854, "volume": 34822.8, "quote_volume": 645.572639, "trades": 14, "taker_buy_quote": 598.066019}, {"ts": 1775387100000, "open": 0.01855, "high": 0.01856, "low": 0.01855, "close": 0.01856, "volume": 2715.3, "quote_volume": 50.377815, "trades": 3, "taker_buy_quote": 16.704}, {"ts": 1775387160000, "open": 0.01854, "high": 0.01857, "low": 0.01854, "close": 0.01857, "volume": 57883.7, "quote_volume": 1074.549857, "trades": 13, "taker_buy_quote": 1034.755601}, {"ts": 1775387220000, "open": 0.01857, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 2897.1, "quote_volume": 53.803978, "trades": 5, "taker_buy_quote": 8.975998}, {"ts": 1775387280000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387340000, "open": 0.01859, "high": 0.01862, "low": 0.01859, "close": 0.0186, "volume": 61108.4, "quote_volume": 1136.649741, "trades": 18, "taker_buy_quote": 1025.741442}, {"ts": 1775387400000, "open": 0.01862, "high": 0.01863, "low": 0.01858, "close": 0.01859, "volume": 117249.0, "quote_volume": 2181.087223, "trades": 31, "taker_buy_quote": 913.252214}, {"ts": 1775387460000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387520000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 9077.4, "quote_volume": 168.83964, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775387580000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387640000, "open": 0.01858, "high": 0.01859, "low": 0.01858, "close": 0.01859, "volume": 12594.5, "quote_volume": 234.075505, "trades": 5, "taker_buy_quote": 234.075505}, {"ts": 1775387700000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 23626.5, "quote_volume": 439.216635, "trades": 4, "taker_buy_quote": 439.216635}, {"ts": 1775387760000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387820000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387880000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 3124.9, "quote_volume": 58.091891, "trades": 1, "taker_buy_quote": 58.091891}, {"ts": 1775387940000, "open": 0.01859, "high": 0.01859, "low": 0.01858, "close": 0.01859, "volume": 7144.4, "quote_volume": 132.758146, "trades": 3, "taker_buy_quote": 117.759734}, {"ts": 1775388000000, "open": 0.01858, "high": 0.01861, "low": 0.01858, "close": 0.01859, "volume": 29935.3, "quote_volume": 556.704036, "trades": 14, "taker_buy_quote": 543.896076}, {"ts": 1775388060000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388120000, "open": 0.01858, "high": 0.01859, "low": 0.01858, "close": 0.01859, "volume": 6770.2, "quote_volume": 125.802773, "trades": 4, "taker_buy_quote": 125.802773}, {"ts": 1775388180000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388240000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388300000, "open": 0.01858, "high": 0.01858, "low": 0.01854, "close": 0.01854, "volume": 70519.5, "quote_volume": 1309.616918, "trades": 12, "taker_buy_quote": 104.34375}, {"ts": 1775388360000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 6215.0, "quote_volume": 115.2261, "trades": 2, "taker_buy_quote": 104.2875}, {"ts": 1775388420000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 3055.9, "quote_volume": 56.656386, "trades": 1, "taker_buy_quote": 56.656386}, {"ts": 1775388480000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388540000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388600000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 5303.0, "quote_volume": 98.21156, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775388660000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 2699.3, "quote_volume": 50.018029, "trades": 2, "taker_buy_quote": 50.018029}, {"ts": 1775388720000, "open": 0.01854, "high": 0.01855, "low": 0.01854, "close": 0.01854, "volume": 424115.6, "quote_volume": 7863.263224, "trades": 24, "taker_buy_quote": 7863.263224}, {"ts": 1775388780000, "open": 0.01853, "high": 0.01854, "low": 0.01853, "close": 0.01854, "volume": 1822.2, "quote_volume": 33.774028, "trades": 2, "taker_buy_quote": 16.059348}, {"ts": 1775388840000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 5625.0, "quote_volume": 104.2875, "trades": 1, "taker_buy_quote": 104.2875}, {"ts": 1775388900000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388960000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389020000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 3344.8, "quote_volume": 62.012592, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775389080000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389140000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 1461.6, "quote_volume": 27.098064, "trades": 2, "taker_buy_quote": 27.098064}, {"ts": 1775389200000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 12615.6, "quote_volume": 234.01938, "trades": 2, "taker_buy_quote": 234.01938}, {"ts": 1775389260000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389320000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 1968.7, "quote_volume": 36.460324, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775389380000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389440000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 1461.0, "quote_volume": 27.04311, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775389500000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 2524.2, "quote_volume": 46.678873, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775389560000, "open": 0.01849, "high": 0.01849, "low": 0.01847, "close": 0.01849, "volume": 80332.0, "quote_volume": 1484.157419, "trades": 14, "taker_buy_quote": 184.9}, {"ts": 1775389620000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 6193.2, "quote_volume": 114.485998, "trades": 4, "taker_buy_quote": 65.939038}, {"ts": 1775389680000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389740000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389800000, "open": 0.01849, "high": 0.01852, "low": 0.01849, "close": 0.01852, "volume": 26663.9, "quote_volume": 493.417062, "trades": 11, "taker_buy_quote": 493.417062}, {"ts": 1775389860000, "open": 0.01849, "high": 0.01849, "low": 0.01847, "close": 0.01847, "volume": 55681.5, "quote_volume": 1028.810892, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775389920000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 5000.0, "quote_volume": 92.4, "trades": 1, "taker_buy_quote": 92.4}, {"ts": 1775389980000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390040000, "open": 0.01847, "high": 0.01848, "low": 0.01846, "close": 0.01846, "volume": 16204.4, "quote_volume": 299.209842, "trades": 5, "taker_buy_quote": 11.440968}, {"ts": 1775390100000, "open": 0.01847, "high": 0.01849, "low": 0.01847, "close": 0.01847, "volume": 57136.6, "quote_volume": 1055.934438, "trades": 18, "taker_buy_quote": 1050.109}, {"ts": 1775390160000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390220000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390280000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390340000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 5625.0, "quote_volume": 103.8375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775390400000, "open": 0.01845, "high": 0.01845, "low": 0.0184, "close": 0.01841, "volume": 349281.0, "quote_volume": 6427.52173, "trades": 27, "taker_buy_quote": 23.949569}, {"ts": 1775390460000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 2200.3, "quote_volume": 40.529526, "trades": 1, "taker_buy_quote": 40.529526}, {"ts": 1775390520000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 7691.0, "quote_volume": 141.49374, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775390580000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 13449.6, "quote_volume": 247.47264, "trades": 4, "taker_buy_quote": 247.47264}, {"ts": 1775390640000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390700000, "open": 0.0184, "high": 0.0184, "low": 0.01834, "close": 0.01837, "volume": 175227.6, "quote_volume": 3217.876827, "trades": 25, "taker_buy_quote": 904.83886}, {"ts": 1775390760000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 3979.4, "quote_volume": 73.172996, "trades": 5, "taker_buy_quote": 73.172996}, {"ts": 1775390820000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 60952.8, "quote_volume": 1120.931992, "trades": 5, "taker_buy_quote": 18.4}, {"ts": 1775390880000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390940000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1259.5, "quote_volume": 23.14961, "trades": 1, "taker_buy_quote": 23.14961}, {"ts": 1775391000000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 26277.6, "quote_volume": 482.456736, "trades": 4, "taker_buy_quote": 37.23408}, {"ts": 1775391060000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1226.8, "quote_volume": 22.499512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775391120000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 3067.7, "quote_volume": 56.261618, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775391180000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1141.0, "quote_volume": 20.92594, "trades": 1, "taker_buy_quote": 20.92594}, {"ts": 1775391240000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391300000, "open": 0.01837, "high": 0.01839, "low": 0.01837, "close": 0.01839, "volume": 12084.0, "quote_volume": 222.10392, "trades": 3, "taker_buy_quote": 222.10392}, {"ts": 1775391360000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 698.0, "quote_volume": 12.83622, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775391420000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 577.6, "quote_volume": 10.610512, "trades": 1, "taker_buy_quote": 10.610512}, {"ts": 1775391480000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 77963.8, "quote_volume": 1433.924282, "trades": 12, "taker_buy_quote": 1433.924282}, {"ts": 1775391540000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 2584.3, "quote_volume": 47.473591, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775391600000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391660000, "open": 0.01834, "high": 0.01834, "low": 0.01832, "close": 0.01832, "volume": 18325.0, "quote_volume": 335.850684, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775391720000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 2056.2, "quote_volume": 37.649022, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775391780000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391840000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391900000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 6435.9, "quote_volume": 118.043765, "trades": 3, "taker_buy_quote": 17.173765}, {"ts": 1775391960000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 2000.0, "quote_volume": 36.68, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775392020000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 2859.4, "quote_volume": 52.44499, "trades": 2, "taker_buy_quote": 6.59499}, {"ts": 1775392080000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 3023.5, "quote_volume": 55.481225, "trades": 1, "taker_buy_quote": 55.481225}, {"ts": 1775392140000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392200000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392260000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392320000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 5657.6, "quote_volume": 103.51969, "trades": 3, "taker_buy_quote": 26.31931}, {"ts": 1775392380000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 5625.0, "quote_volume": 102.825, "trades": 2, "taker_buy_quote": 102.825}, {"ts": 1775392440000, "open": 0.01829, "high": 0.01829, "low": 0.01827, "close": 0.01828, "volume": 4692.6, "quote_volume": 85.77693, "trades": 4, "taker_buy_quote": 63.301176}, {"ts": 1775392500000, "open": 0.01826, "high": 0.0183, "low": 0.01824, "close": 0.0183, "volume": 54394.4, "quote_volume": 992.846172, "trades": 21, "taker_buy_quote": 184.663122}, {"ts": 1775392560000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 1723.2, "quote_volume": 31.53456, "trades": 1, "taker_buy_quote": 31.53456}, {"ts": 1775392620000, "open": 0.01829, "high": 0.01829, "low": 0.01827, "close": 0.01827, "volume": 7993.4, "quote_volume": 146.149158, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775392680000, "open": 0.01827, "high": 0.01827, "low": 0.01826, "close": 0.01826, "volume": 12706.8, "quote_volume": 232.082418, "trades": 3, "taker_buy_quote": 69.568774}, {"ts": 1775392740000, "open": 0.01826, "high": 0.01826, "low": 0.01824, "close": 0.01824, "volume": 6446.4, "quote_volume": 117.598764, "trades": 3, "taker_buy_quote": 14.998764}, {"ts": 1775392800000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 29319.8, "quote_volume": 534.971898, "trades": 9, "taker_buy_quote": 64.8532}, {"ts": 1775392860000, "open": 0.01826, "high": 0.01827, "low": 0.01826, "close": 0.01827, "volume": 2333.8, "quote_volume": 42.623406, "trades": 4, "taker_buy_quote": 42.623406}, {"ts": 1775392920000, "open": 0.01826, "high": 0.01826, "low": 0.01824, "close": 0.01826, "volume": 77268.6, "quote_volume": 1410.739458, "trades": 13, "taker_buy_quote": 58.110624}, {"ts": 1775392980000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 306.3, "quote_volume": 5.583849, "trades": 1, "taker_buy_quote": 5.583849}, {"ts": 1775393040000, "open": 0.01824, "high": 0.01826, "low": 0.01824, "close": 0.01826, "volume": 12044.8, "quote_volume": 219.874126, "trades": 4, "taker_buy_quote": 219.874126}, {"ts": 1775393100000, "open": 0.01826, "high": 0.01826, "low": 0.01824, "close": 0.01824, "volume": 18125.0, "quote_volume": 330.85, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775393160000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 5625.0, "quote_volume": 102.7125, "trades": 1, "taker_buy_quote": 102.7125}, {"ts": 1775393220000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 448.7, "quote_volume": 8.193262, "trades": 1, "taker_buy_quote": 8.193262}, {"ts": 1775393280000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 589.6, "quote_volume": 10.766096, "trades": 1, "taker_buy_quote": 10.766096}, {"ts": 1775393340000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393400000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 45871.6, "quote_volume": 838.991564, "trades": 4, "taker_buy_quote": 736.110314}, {"ts": 1775393460000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393520000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393580000, "open": 0.01828, "high": 0.01828, "low": 0.01827, "close": 0.01828, "volume": 11820.1, "quote_volume": 216.015178, "trades": 3, "taker_buy_quote": 205.59375}, {"ts": 1775393640000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393700000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 821.4, "quote_volume": 15.015192, "trades": 3, "taker_buy_quote": 15.015192}, {"ts": 1775393760000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393820000, "open": 0.01827, "high": 0.01827, "low": 0.01826, "close": 0.01826, "volume": 22265.0, "quote_volume": 406.61515, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775393880000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393940000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394000000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 7985.2, "quote_volume": 145.969456, "trades": 2, "taker_buy_quote": 145.969456}, {"ts": 1775394060000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 5818.9, "quote_volume": 106.311303, "trades": 3, "taker_buy_quote": 36.54}, {"ts": 1775394120000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 3181.6, "quote_volume": 58.159648, "trades": 5, "taker_buy_quote": 58.159648}, {"ts": 1775394180000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394240000, "open": 0.01826, "high": 0.01827, "low": 0.01825, "close": 0.01825, "volume": 6206.7, "quote_volume": 113.292285, "trades": 5, "taker_buy_quote": 8.56863}, {"ts": 1775394300000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01824, "volume": 14648.9, "quote_volume": 267.205439, "trades": 4, "taker_buy_quote": 249.862464}, {"ts": 1775394360000, "open": 0.01822, "high": 0.01822, "low": 0.01821, "close": 0.01821, "volume": 34688.3, "quote_volume": 631.975122, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775394420000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 13787.4, "quote_volume": 250.93068, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775394480000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394540000, "open": 0.0182, "high": 0.01825, "low": 0.0182, "close": 0.01825, "volume": 42107.0, "quote_volume": 767.509096, "trades": 13, "taker_buy_quote": 649.471176}, {"ts": 1775394600000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394660000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 364.5, "quote_volume": 6.659415, "trades": 1, "taker_buy_quote": 6.659415}, {"ts": 1775394720000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 330.3, "quote_volume": 6.031278, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775394780000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 603.3, "quote_volume": 11.004192, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775394840000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 937.8, "quote_volume": 17.11485, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775394900000, "open": 0.01824, "high": 0.01826, "low": 0.01824, "close": 0.01826, "volume": 37238.5, "quote_volume": 679.656925, "trades": 9, "taker_buy_quote": 638.826685}, {"ts": 1775394960000, "open": 0.01826, "high": 0.01829, "low": 0.01825, "close": 0.01829, "volume": 45035.9, "quote_volume": 823.240711, "trades": 13, "taker_buy_quote": 640.029286}, {"ts": 1775395020000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 1513.0, "quote_volume": 27.64251, "trades": 1, "taker_buy_quote": 27.64251}, {"ts": 1775395080000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395140000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 328.4, "quote_volume": 5.999868, "trades": 1, "taker_buy_quote": 5.999868}, {"ts": 1775395200000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01824, "volume": 14053.0, "quote_volume": 256.38297, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775395260000, "open": 0.01824, "high": 0.01826, "low": 0.01824, "close": 0.01826, "volume": 40237.3, "quote_volume": 734.663678, "trades": 9, "taker_buy_quote": 712.68995}, {"ts": 1775395320000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 635.3, "quote_volume": 11.600578, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775395380000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 822.2, "quote_volume": 15.013372, "trades": 3, "taker_buy_quote": 15.013372}, {"ts": 1775395440000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395500000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395560000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395620000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395680000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01824, "volume": 4885.5, "quote_volume": 89.12665, "trades": 2, "taker_buy_quote": 27.61225}, {"ts": 1775395740000, "open": 0.01824, "high": 0.01824, "low": 0.01822, "close": 0.01823, "volume": 60146.3, "quote_volume": 1096.467049, "trades": 14, "taker_buy_quote": 350.801976}, {"ts": 1775395800000, "open": 0.01823, "high": 0.01823, "low": 0.0182, "close": 0.0182, "volume": 97720.6, "quote_volume": 1780.21141, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775395860000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395920000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 3026.0, "quote_volume": 55.2245, "trades": 2, "taker_buy_quote": 55.2245}, {"ts": 1775395980000, "open": 0.01823, "high": 0.01824, "low": 0.01823, "close": 0.01824, "volume": 15106.0, "quote_volume": 275.44344, "trades": 5, "taker_buy_quote": 111.37344}, {"ts": 1775396040000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396100000, "open": 0.01824, "high": 0.01826, "low": 0.01824, "close": 0.01826, "volume": 74495.0, "quote_volume": 1359.192194, "trades": 13, "taker_buy_quote": 1258.963394}, {"ts": 1775396160000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396220000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396280000, "open": 0.01825, "high": 0.01825, "low": 0.01822, "close": 0.01822, "volume": 101293.0, "quote_volume": 1846.81139, "trades": 13, "taker_buy_quote": 204.975}, {"ts": 1775396340000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 14182.4, "quote_volume": 258.686976, "trades": 5, "taker_buy_quote": 156.086976}, {"ts": 1775396400000, "open": 0.01827, "high": 0.01828, "low": 0.01827, "close": 0.01828, "volume": 1368.4, "quote_volume": 25.00614, "trades": 2, "taker_buy_quote": 25.00614}, {"ts": 1775396460000, "open": 0.01829, "high": 0.01829, "low": 0.01828, "close": 0.01828, "volume": 6172.0, "quote_volume": 112.82963, "trades": 3, "taker_buy_quote": 112.82963}, {"ts": 1775396520000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396580000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 35000.0, "quote_volume": 640.15, "trades": 3, "taker_buy_quote": 640.15}, {"ts": 1775396640000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 3537.8, "quote_volume": 64.706362, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775396700000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396760000, "open": 0.01829, "high": 0.01831, "low": 0.01829, "close": 0.01831, "volume": 3129.4, "quote_volume": 57.276772, "trades": 8, "taker_buy_quote": 57.276772}, {"ts": 1775396820000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396880000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396940000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 4146.0, "quote_volume": 76.008718, "trades": 4, "taker_buy_quote": 76.008718}, {"ts": 1775397000000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1392.7, "quote_volume": 25.556045, "trades": 2, "taker_buy_quote": 25.556045}, {"ts": 1775397060000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397120000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 4304.2, "quote_volume": 78.809902, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775397180000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397240000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397300000, "open": 0.01831, "high": 0.01831, "low": 0.01828, "close": 0.01828, "volume": 9136.8, "quote_volume": 167.029773, "trades": 5, "taker_buy_quote": 5.535113}, {"ts": 1775397360000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397420000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397480000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397540000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397600000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397660000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 11711.7, "quote_volume": 214.678859, "trades": 4, "taker_buy_quote": 50.834321}, {"ts": 1775397720000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 4942.4, "quote_volume": 90.742464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775397780000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397840000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397900000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1829.9, "quote_volume": 33.596964, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775397960000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398020000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398080000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398140000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398200000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 30650.1, "quote_volume": 563.032986, "trades": 7, "taker_buy_quote": 545.86455}, {"ts": 1775398260000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 771.7, "quote_volume": 14.168412, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775398320000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 81.6, "quote_volume": 1.498992, "trades": 1, "taker_buy_quote": 1.498992}, {"ts": 1775398380000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 8095.1, "quote_volume": 148.486536, "trades": 5, "taker_buy_quote": 38.727675}, {"ts": 1775398440000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 702.3, "quote_volume": 12.873159, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775398500000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 14457.9, "quote_volume": 265.013307, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775398560000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398620000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 10384.6, "quote_volume": 190.55741, "trades": 4, "taker_buy_quote": 190.55741}, {"ts": 1775398680000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398740000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 14087.2, "quote_volume": 258.50012, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775398800000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398860000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398920000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 6471.1, "quote_volume": 118.485841, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775398980000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399040000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 2655.5, "quote_volume": 48.675315, "trades": 1, "taker_buy_quote": 48.675315}, {"ts": 1775399100000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399160000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 26551.4, "quote_volume": 486.687162, "trades": 7, "taker_buy_quote": 156.42822}, {"ts": 1775399220000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 11400.9, "quote_volume": 208.981256, "trades": 3, "taker_buy_quote": 108.166256}, {"ts": 1775399280000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 61335.9, "quote_volume": 1124.287047, "trades": 6, "taker_buy_quote": 744.65625}, {"ts": 1775399340000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399400000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 3146.5, "quote_volume": 57.738275, "trades": 1, "taker_buy_quote": 57.738275}, {"ts": 1775399460000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 5648.4, "quote_volume": 103.535406, "trades": 3, "taker_buy_quote": 103.535406}, {"ts": 1775399520000, "open": 0.01834, "high": 0.01834, "low": 0.01832, "close": 0.01832, "volume": 21539.3, "quote_volume": 394.839119, "trades": 9, "taker_buy_quote": 291.789119}, {"ts": 1775399580000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399640000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 5625.0, "quote_volume": 103.05, "trades": 2, "taker_buy_quote": 103.05}, {"ts": 1775399700000, "open": 0.01831, "high": 0.01834, "low": 0.01831, "close": 0.01834, "volume": 25446.4, "quote_volume": 466.17374, "trades": 12, "taker_buy_quote": 466.17374}, {"ts": 1775399760000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 16000.0, "quote_volume": 293.44, "trades": 7, "taker_buy_quote": 293.44}, {"ts": 1775399820000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399880000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 8325.0, "quote_volume": 152.6805, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775399940000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 8938.3, "quote_volume": 163.839039, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775400000000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 77457.7, "quote_volume": 1418.818852, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775400060000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400120000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 5668.9, "quote_volume": 103.69684, "trades": 2, "taker_buy_quote": 23.16597}, {"ts": 1775400180000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 1220.8, "quote_volume": 22.352848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775400240000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 1220.9, "quote_volume": 22.34247, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775400300000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 14160.2, "quote_volume": 258.848456, "trades": 4, "taker_buy_quote": 112.879}, {"ts": 1775400360000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400420000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 378.0, "quote_volume": 6.90984, "trades": 2, "taker_buy_quote": 6.90984}, {"ts": 1775400480000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 12590.6, "quote_volume": 230.282074, "trades": 2, "taker_buy_quote": 230.282074}, {"ts": 1775400540000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400600000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 4066.9, "quote_volume": 74.383601, "trades": 3, "taker_buy_quote": 14.72345}, {"ts": 1775400660000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400720000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 3026.0, "quote_volume": 55.34554, "trades": 2, "taker_buy_quote": 55.34554}, {"ts": 1775400780000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400840000, "open": 0.01829, "high": 0.0183, "low": 0.01828, "close": 0.0183, "volume": 68814.5, "quote_volume": 1258.279982, "trades": 15, "taker_buy_quote": 411.160064}, {"ts": 1775400900000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400960000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 2583.4, "quote_volume": 47.302054, "trades": 1, "taker_buy_quote": 47.302054}, {"ts": 1775401020000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401080000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401140000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401200000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401260000, "open": 0.01829, "high": 0.01831, "low": 0.01829, "close": 0.01831, "volume": 10396.0, "quote_volume": 190.23826, "trades": 3, "taker_buy_quote": 190.23826}, {"ts": 1775401320000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 1550.5, "quote_volume": 28.389655, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775401380000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 1085.9, "quote_volume": 19.882829, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775401440000, "open": 0.01828, "high": 0.01828, "low": 0.01827, "close": 0.01827, "volume": 6171.8, "quote_volume": 112.815036, "trades": 2, "taker_buy_quote": 9.990036}, {"ts": 1775401500000, "open": 0.01827, "high": 0.01829, "low": 0.01827, "close": 0.01829, "volume": 26559.5, "quote_volume": 485.691051, "trades": 11, "taker_buy_quote": 261.898269}, {"ts": 1775401560000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 18188.9, "quote_volume": 332.674981, "trades": 3, "taker_buy_quote": 120.425018}, {"ts": 1775401620000, "open": 0.01826, "high": 0.01827, "low": 0.01824, "close": 0.01827, "volume": 34067.4, "quote_volume": 621.740933, "trades": 16, "taker_buy_quote": 90.209952}, {"ts": 1775401680000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401740000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401800000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01824, "volume": 17675.4, "quote_volume": 322.545001, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775401860000, "open": 0.01824, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 13359.3, "quote_volume": 243.750975, "trades": 4, "taker_buy_quote": 102.6}, {"ts": 1775401920000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401980000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402040000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 549.3, "quote_volume": 10.030218, "trades": 1, "taker_buy_quote": 10.030218}, {"ts": 1775402100000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402160000, "open": 0.01827, "high": 0.01828, "low": 0.01826, "close": 0.01826, "volume": 19517.2, "quote_volume": 356.518298, "trades": 11, "taker_buy_quote": 174.038814}, {"ts": 1775402220000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 17800.1, "quote_volume": 325.207827, "trades": 3, "taker_buy_quote": 325.207827}, {"ts": 1775402280000, "open": 0.01826, "high": 0.01826, "low": 0.01822, "close": 0.01825, "volume": 47104.3, "quote_volume": 859.059599, "trades": 17, "taker_buy_quote": 102.944361}, {"ts": 1775402340000, "open": 0.01826, "high": 0.01826, "low": 0.01825, "close": 0.01825, "volume": 34120.3, "quote_volume": 622.731045, "trades": 10, "taker_buy_quote": 15.020676}, {"ts": 1775402400000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402460000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402520000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402580000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 6447.6, "quote_volume": 117.6687, "trades": 3, "taker_buy_quote": 117.6687}, {"ts": 1775402640000, "open": 0.01827, "high": 0.01828, "low": 0.01827, "close": 0.01828, "volume": 47411.9, "quote_volume": 866.625056, "trades": 12, "taker_buy_quote": 866.625056}, {"ts": 1775402700000, "open": 0.01827, "high": 0.01831, "low": 0.01827, "close": 0.01831, "volume": 31429.0, "quote_volume": 574.935522, "trades": 11, "taker_buy_quote": 513.371382}, {"ts": 1775402760000, "open": 0.01832, "high": 0.01839, "low": 0.01832, "close": 0.01839, "volume": 49343.8, "quote_volume": 905.574451, "trades": 16, "taker_buy_quote": 807.563824}, {"ts": 1775402820000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 17340.0, "quote_volume": 318.94701, "trades": 6, "taker_buy_quote": 15.0144}, {"ts": 1775402880000, "open": 0.01844, "high": 0.01845, "low": 0.01841, "close": 0.01841, "volume": 103958.0, "quote_volume": 1915.976665, "trades": 20, "taker_buy_quote": 782.389198}, {"ts": 1775402940000, "open": 0.01842, "high": 0.01845, "low": 0.01842, "close": 0.01845, "volume": 9224.4, "quote_volume": 170.1131, "trades": 6, "taker_buy_quote": 112.06202}, {"ts": 1775403000000, "open": 0.01844, "high": 0.01852, "low": 0.01844, "close": 0.01852, "volume": 53505.1, "quote_volume": 988.13772, "trades": 10, "taker_buy_quote": 801.279668}, {"ts": 1775403060000, "open": 0.01854, "high": 0.01855, "low": 0.01847, "close": 0.01847, "volume": 115714.0, "quote_volume": 2140.177771, "trades": 25, "taker_buy_quote": 619.300217}, {"ts": 1775403120000, "open": 0.01846, "high": 0.01848, "low": 0.01846, "close": 0.01848, "volume": 10804.8, "quote_volume": 199.539914, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775403180000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403240000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 5099.7, "quote_volume": 94.140462, "trades": 2, "taker_buy_quote": 16.525392}, {"ts": 1775403300000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403360000, "open": 0.01839, "high": 0.01842, "low": 0.01839, "close": 0.01842, "volume": 65323.4, "quote_volume": 1202.547486, "trades": 10, "taker_buy_quote": 1121.576316}, {"ts": 1775403420000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403480000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 8558.0, "quote_volume": 157.4672, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775403540000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 3882.3, "quote_volume": 71.395497, "trades": 3, "taker_buy_quote": 65.90976}, {"ts": 1775403600000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01838, "volume": 6345.2, "quote_volume": 116.681026, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775403660000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403720000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 5160.9, "quote_volume": 94.908951, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775403780000, "open": 0.01839, "high": 0.01841, "low": 0.01839, "close": 0.01841, "volume": 18736.6, "quote_volume": 344.632074, "trades": 8, "taker_buy_quote": 344.632074}, {"ts": 1775403840000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 1030.2, "quote_volume": 18.965982, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775403900000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403960000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1025.1, "quote_volume": 18.841338, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404020000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1026.6, "quote_volume": 18.868908, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404080000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404140000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 1046.4, "quote_volume": 19.243296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404200000, "open": 0.0184, "high": 0.01842, "low": 0.0184, "close": 0.01841, "volume": 16150.8, "quote_volume": 297.241448, "trades": 4, "taker_buy_quote": 278.81672}, {"ts": 1775404260000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 2427.0, "quote_volume": 44.72961, "trades": 1, "taker_buy_quote": 44.72961}, {"ts": 1775404320000, "open": 0.01843, "high": 0.01843, "low": 0.01842, "close": 0.01842, "volume": 8618.6, "quote_volume": 158.784548, "trades": 2, "taker_buy_quote": 158.784548}, {"ts": 1775404380000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404440000, "open": 0.01843, "high": 0.01845, "low": 0.01842, "close": 0.01842, "volume": 73878.5, "quote_volume": 1361.530676, "trades": 20, "taker_buy_quote": 858.052654}, {"ts": 1775404500000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 3836.8, "quote_volume": 70.673856, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775404560000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 1082.3, "quote_volume": 19.925143, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404620000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 5460.6, "quote_volume": 100.529646, "trades": 3, "taker_buy_quote": 41.73547}, {"ts": 1775404680000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 4113.6, "quote_volume": 75.655219, "trades": 4, "taker_buy_quote": 11.2516}, {"ts": 1775404740000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 2836.0, "quote_volume": 52.21076, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404800000, "open": 0.0184, "high": 0.01841, "low": 0.0184, "close": 0.01841, "volume": 7625.0, "quote_volume": 140.32, "trades": 2, "taker_buy_quote": 103.5}, {"ts": 1775404860000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 5625.0, "quote_volume": 103.66875, "trades": 2, "taker_buy_quote": 103.66875}, {"ts": 1775404920000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404980000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405040000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 5625.0, "quote_volume": 103.66875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775405100000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 2908.4, "quote_volume": 53.572728, "trades": 2, "taker_buy_quote": 53.572728}, {"ts": 1775405160000, "open": 0.01841, "high": 0.01843, "low": 0.01841, "close": 0.01843, "volume": 10102.6, "quote_volume": 186.083226, "trades": 2, "taker_buy_quote": 86.95274}, {"ts": 1775405220000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 3764.0, "quote_volume": 69.4458, "trades": 2, "taker_buy_quote": 69.4458}, {"ts": 1775405280000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 5518.7, "quote_volume": 101.875202, "trades": 2, "taker_buy_quote": 101.875202}, {"ts": 1775405340000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405400000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 5513.2, "quote_volume": 101.71854, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775405460000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 13910.0, "quote_volume": 256.5004, "trades": 3, "taker_buy_quote": 5.51356}, {"ts": 1775405520000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 1516.8, "quote_volume": 27.954624, "trades": 2, "taker_buy_quote": 27.954624}, {"ts": 1775405580000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 4808.9, "quote_volume": 88.676116, "trades": 3, "taker_buy_quote": 88.676116}, {"ts": 1775405640000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405700000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405760000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405820000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405880000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 14438.0, "quote_volume": 265.94796, "trades": 3, "taker_buy_quote": 265.94796}, {"ts": 1775405940000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406000000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 12302.0, "quote_volume": 226.47982, "trades": 4, "taker_buy_quote": 137.069814}, {"ts": 1775406060000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 422.3, "quote_volume": 7.778766, "trades": 1, "taker_buy_quote": 7.778766}, {"ts": 1775406120000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406180000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406240000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 4912.0, "quote_volume": 90.28256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775406300000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406360000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406420000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 467.4, "quote_volume": 8.581464, "trades": 1, "taker_buy_quote": 8.581464}, {"ts": 1775406480000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406540000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406600000, "open": 0.01834, "high": 0.01834, "low": 0.01832, "close": 0.01832, "volume": 19868.0, "quote_volume": 364.263895, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775406660000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 2109.3, "quote_volume": 38.642376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775406720000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 819.2, "quote_volume": 15.015936, "trades": 2, "taker_buy_quote": 15.015936}, {"ts": 1775406780000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 8070.6, "quote_volume": 148.15551, "trades": 4, "taker_buy_quote": 110.16}, {"ts": 1775406840000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406900000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 2673.8, "quote_volume": 49.037492, "trades": 1, "taker_buy_quote": 49.037492}, {"ts": 1775406960000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407020000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407080000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1968.6, "quote_volume": 36.143496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775407140000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 2998.0, "quote_volume": 55.0133, "trades": 1, "taker_buy_quote": 55.0133}, {"ts": 1775407200000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 6537.6, "quote_volume": 119.90871, "trades": 2, "taker_buy_quote": 119.90871}, {"ts": 1775407260000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407320000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407380000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 17020.3, "quote_volume": 312.152302, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775407440000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407500000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407560000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 7985.2, "quote_volume": 146.288864, "trades": 2, "taker_buy_quote": 146.288864}, {"ts": 1775407620000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 2360.2, "quote_volume": 43.262466, "trades": 1, "taker_buy_quote": 43.262466}, {"ts": 1775407680000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407740000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 1643.0, "quote_volume": 30.08333, "trades": 1, "taker_buy_quote": 30.08333}, {"ts": 1775407800000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407860000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407920000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 6010.4, "quote_volume": 110.074026, "trades": 4, "taker_buy_quote": 86.454126}, {"ts": 1775407980000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408040000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 5359.0, "quote_volume": 98.0697, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775408100000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408160000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 273.7, "quote_volume": 5.005973, "trades": 1, "taker_buy_quote": 5.005973}, {"ts": 1775408220000, "open": 0.01827, "high": 0.01827, "low": 0.01825, "close": 0.01827, "volume": 57059.9, "quote_volume": 1041.860303, "trades": 13, "taker_buy_quote": 207.467777}, {"ts": 1775408280000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408340000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408400000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 923.1, "quote_volume": 16.855806, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775408460000, "open": 0.01827, "high": 0.01829, "low": 0.01827, "close": 0.01829, "volume": 109409.5, "quote_volume": 1999.999447, "trades": 18, "taker_buy_quote": 1999.999447}, {"ts": 1775408520000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 8582.0, "quote_volume": 156.87896, "trades": 4, "taker_buy_quote": 102.825}, {"ts": 1775408580000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408640000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408700000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408760000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408820000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408880000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 573.9, "quote_volume": 10.479414, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775408940000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 3224.0, "quote_volume": 58.93472, "trades": 1, "taker_buy_quote": 58.93472}, {"ts": 1775409000000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 50554.0, "quote_volume": 924.12712, "trades": 9, "taker_buy_quote": 718.47712}, {"ts": 1775409060000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409120000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 2152.4, "quote_volume": 39.345872, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775409180000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409240000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409300000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409360000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409420000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 2224.2, "quote_volume": 40.680618, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775409480000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409540000, "open": 0.01828, "high": 0.01829, "low": 0.01828, "close": 0.01829, "volume": 23320.8, "quote_volume": 426.368682, "trades": 6, "taker_buy_quote": 220.718682}, {"ts": 1775409600000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409660000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 421.9, "quote_volume": 7.716551, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775409720000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409780000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409840000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409900000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409960000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410020000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410080000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410140000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410200000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410260000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410320000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410380000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 2924.1, "quote_volume": 53.51103, "trades": 1, "taker_buy_quote": 53.51103}, {"ts": 1775410440000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 344.5, "quote_volume": 6.30435, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775410500000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 1611.0, "quote_volume": 29.47586, "trades": 2, "taker_buy_quote": 19.5261}, {"ts": 1775410560000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 817.6, "quote_volume": 14.96208, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775410620000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410680000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410740000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410800000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 64319.7, "quote_volume": 1178.15093, "trades": 11, "taker_buy_quote": 969.977216}, {"ts": 1775410860000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410920000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410980000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411040000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 3010.3, "quote_volume": 55.08849, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775411100000, "open": 0.01831, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 14886.9, "quote_volume": 272.764377, "trades": 5, "taker_buy_quote": 136.141722}, {"ts": 1775411160000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411220000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 2592.2, "quote_volume": 47.43726, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775411280000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 9691.6, "quote_volume": 177.348072, "trades": 4, "taker_buy_quote": 177.348072}, {"ts": 1775411340000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 7190.7, "quote_volume": 131.517995, "trades": 4, "taker_buy_quote": 103.04961}, {"ts": 1775411400000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411460000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411520000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411580000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411640000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411700000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411760000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 15821.1, "quote_volume": 289.684341, "trades": 6, "taker_buy_quote": 289.684341}, {"ts": 1775411820000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411880000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411940000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 5362.4, "quote_volume": 98.239168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775412000000, "open": 0.01832, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 11672.2, "quote_volume": 213.918675, "trades": 5, "taker_buy_quote": 178.122018}, {"ts": 1775412060000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 752.2, "quote_volume": 13.772782, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775412120000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412180000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412240000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 3115.1, "quote_volume": 57.042927, "trades": 3, "taker_buy_quote": 9.977072}, {"ts": 1775412300000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 275.0, "quote_volume": 5.038, "trades": 1, "taker_buy_quote": 5.038}, {"ts": 1775412360000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 937.5, "quote_volume": 17.184375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775412420000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412480000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412540000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412600000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 936.8, "quote_volume": 17.19028, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775412660000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 20304.8, "quote_volume": 372.346622, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775412720000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 12063.8, "quote_volume": 221.132899, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775412780000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 18386.0, "quote_volume": 337.168044, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775412840000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412900000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 5625.0, "quote_volume": 103.21875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775412960000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413020000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413080000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413140000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 4725.3, "quote_volume": 86.614749, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413200000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413260000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413320000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413380000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413440000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413500000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413560000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413620000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 404.6, "quote_volume": 7.416318, "trades": 1, "taker_buy_quote": 7.416318}, {"ts": 1775413680000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413740000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 6039.6, "quote_volume": 110.705868, "trades": 3, "taker_buy_quote": 110.705868}, {"ts": 1775413800000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 818.6, "quote_volume": 15.013124, "trades": 2, "taker_buy_quote": 15.013124}, {"ts": 1775413860000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 2300.9, "quote_volume": 42.244524, "trades": 1, "taker_buy_quote": 42.244524}, {"ts": 1775413920000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413980000, "open": 0.01838, "high": 0.0184, "low": 0.01838, "close": 0.0184, "volume": 24408.3, "quote_volume": 449.10693, "trades": 2, "taker_buy_quote": 449.10693}, {"ts": 1775414040000, "open": 0.01841, "high": 0.01841, "low": 0.01839, "close": 0.01839, "volume": 43147.8, "quote_volume": 793.650998, "trades": 8, "taker_buy_quote": 793.650998}, {"ts": 1775414100000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414160000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 317.1, "quote_volume": 5.828298, "trades": 1, "taker_buy_quote": 5.828298}, {"ts": 1775414220000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414280000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414340000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1108.6, "quote_volume": 20.376068, "trades": 2, "taker_buy_quote": 20.376068}, {"ts": 1775414400000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414460000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414520000, "open": 0.01838, "high": 0.01841, "low": 0.01838, "close": 0.01838, "volume": 95702.3, "quote_volume": 1760.102532, "trades": 21, "taker_buy_quote": 1656.715032}, {"ts": 1775414580000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 10721.6, "quote_volume": 196.955792, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775414640000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414700000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414760000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414820000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414880000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 1951.1, "quote_volume": 35.808128, "trades": 2, "taker_buy_quote": 9.993348}, {"ts": 1775414940000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415000000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415060000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415120000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415180000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415240000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415300000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 7985.2, "quote_volume": 146.448568, "trades": 2, "taker_buy_quote": 146.448568}, {"ts": 1775415360000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415420000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 9363.1, "quote_volume": 171.719254, "trades": 5, "taker_buy_quote": 50.528534}, {"ts": 1775415480000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 3892.8, "quote_volume": 71.355024, "trades": 1, "taker_buy_quote": 71.355024}, {"ts": 1775415540000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 3179.0, "quote_volume": 58.23928, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775415600000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 19111.0, "quote_volume": 350.30463, "trades": 3, "taker_buy_quote": 350.30463}, {"ts": 1775415660000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 5377.0, "quote_volume": 98.66795, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775415720000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 7779.6, "quote_volume": 142.75566, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775415780000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 3477.1, "quote_volume": 63.770014, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775415840000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 4329.3, "quote_volume": 79.379384, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775415900000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 11402.8, "quote_volume": 209.192287, "trades": 4, "taker_buy_quote": 71.955855}, {"ts": 1775415960000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 3507.1, "quote_volume": 64.320214, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775416020000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 5343.1, "quote_volume": 97.992454, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775416080000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 876.9, "quote_volume": 16.085802, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775416140000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 51966.8, "quote_volume": 956.013063, "trades": 13, "taker_buy_quote": 906.56787}, {"ts": 1775416200000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 1679.9, "quote_volume": 30.893361, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775416260000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 4025.0, "quote_volume": 74.01975, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775416320000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 298.4, "quote_volume": 5.487576, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775416380000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 3470.1, "quote_volume": 63.815139, "trades": 1, "taker_buy_quote": 63.815139}, {"ts": 1775416440000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416500000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 329.3, "quote_volume": 6.062413, "trades": 1, "taker_buy_quote": 6.062413}, {"ts": 1775416560000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 16616.0, "quote_volume": 305.62449, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775416620000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416680000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 5053.5, "quote_volume": 92.9844, "trades": 2, "taker_buy_quote": 30.27536}, {"ts": 1775416740000, "open": 0.01842, "high": 0.01843, "low": 0.01841, "close": 0.01843, "volume": 8064.0, "quote_volume": 148.550426, "trades": 3, "taker_buy_quote": 92.1}, {"ts": 1775416800000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416860000, "open": 0.01841, "high": 0.01841, "low": 0.01839, "close": 0.01839, "volume": 11226.1, "quote_volume": 206.575735, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775416920000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416980000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417040000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1060.5, "quote_volume": 19.5132, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775417100000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417160000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417220000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 19746.0, "quote_volume": 363.258258, "trades": 4, "taker_buy_quote": 237.94512}, {"ts": 1775417280000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01838, "volume": 23827.6, "quote_volume": 438.135204, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775417340000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 2174.2, "quote_volume": 39.940054, "trades": 1, "taker_buy_quote": 39.940054}, {"ts": 1775417400000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 3152.6, "quote_volume": 57.913262, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775417460000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417520000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417580000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417640000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417700000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 2109.2, "quote_volume": 38.70382, "trades": 1, "taker_buy_quote": 38.70382}, {"ts": 1775417760000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417820000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417880000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 37110.9, "quote_volume": 679.871688, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775417940000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 819.2, "quote_volume": 15.015936, "trades": 2, "taker_buy_quote": 15.015936}, {"ts": 1775418000000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418060000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 2316.3, "quote_volume": 42.457779, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775418120000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 553.8, "quote_volume": 10.145616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775418180000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418240000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418300000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 1424.4, "quote_volume": 26.091842, "trades": 3, "taker_buy_quote": 20.294896}, {"ts": 1775418360000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418420000, "open": 0.01832, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 20066.4, "quote_volume": 367.651871, "trades": 4, "taker_buy_quote": 367.651871}, {"ts": 1775418480000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 908.7, "quote_volume": 16.656471, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775418540000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418600000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418660000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 847.4, "quote_volume": 15.532842, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775418720000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 6236.2, "quote_volume": 114.428158, "trades": 2, "taker_buy_quote": 114.428158}, {"ts": 1775418780000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418840000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418900000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418960000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419020000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 1196.0, "quote_volume": 21.99444, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775419080000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419140000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419200000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 4855.2, "quote_volume": 89.287128, "trades": 3, "taker_buy_quote": 66.97638}, {"ts": 1775419260000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419320000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 15383.9, "quote_volume": 283.371438, "trades": 1, "taker_buy_quote": 283.371438}, {"ts": 1775419380000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419440000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419500000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419560000, "open": 0.01842, "high": 0.01843, "low": 0.01842, "close": 0.01843, "volume": 689.0, "quote_volume": 12.695297, "trades": 3, "taker_buy_quote": 12.695297}, {"ts": 1775419620000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419680000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419740000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 4384.1, "quote_volume": 80.711281, "trades": 3, "taker_buy_quote": 52.820131}, {"ts": 1775419800000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419860000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419920000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419980000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420040000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420100000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 4816.9, "quote_volume": 88.727298, "trades": 2, "taker_buy_quote": 17.42532}, {"ts": 1775420160000, "open": 0.01841, "high": 0.01843, "low": 0.01841, "close": 0.01843, "volume": 180897.5, "quote_volume": 3333.822454, "trades": 14, "taker_buy_quote": 2427.136672}, {"ts": 1775420220000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 3859.0, "quote_volume": 71.12137, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775420280000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420340000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420400000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420460000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420520000, "open": 0.01842, "high": 0.01842, "low": 0.01841, "close": 0.01841, "volume": 4123.3, "quote_volume": 75.947444, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775420580000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420640000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420700000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420760000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 3466.4, "quote_volume": 63.816424, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775420820000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420880000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420940000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421000000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421060000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 2314.1, "quote_volume": 42.57944, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775421120000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 5377.0, "quote_volume": 98.9368, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775421180000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 10662.4, "quote_volume": 196.116694, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775421240000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421300000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421360000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421420000, "open": 0.0184, "high": 0.01844, "low": 0.0184, "close": 0.01843, "volume": 18352.9, "quote_volume": 338.152815, "trades": 19, "taker_buy_quote": 303.427009}, {"ts": 1775421480000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421540000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 3175.2, "quote_volume": 58.487184, "trades": 3, "taker_buy_quote": 58.487184}, {"ts": 1775421600000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 5108.6, "quote_volume": 94.100412, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775421660000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421720000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421780000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421840000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 7478.1, "quote_volume": 137.391228, "trades": 2, "taker_buy_quote": 137.391228}, {"ts": 1775421900000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421960000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422020000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422080000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 816.4, "quote_volume": 15.013596, "trades": 2, "taker_buy_quote": 15.013596}, {"ts": 1775422140000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422200000, "open": 0.01841, "high": 0.01843, "low": 0.01841, "close": 0.01843, "volume": 10000.0, "quote_volume": 184.195686, "trades": 7, "taker_buy_quote": 184.195686}, {"ts": 1775422260000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422320000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 407.4, "quote_volume": 7.500234, "trades": 1, "taker_buy_quote": 7.500234}, {"ts": 1775422380000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422440000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 1263.7, "quote_volume": 23.264717, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775422500000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 815.6, "quote_volume": 15.015196, "trades": 2, "taker_buy_quote": 15.015196}, {"ts": 1775422560000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422620000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422680000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422740000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422800000, "open": 0.01838, "high": 0.0184, "low": 0.01838, "close": 0.0184, "volume": 40503.6, "quote_volume": 745.173672, "trades": 12, "taker_buy_quote": 745.173672}, {"ts": 1775422860000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 20980.0, "quote_volume": 385.859536, "trades": 10, "taker_buy_quote": 155.229996}, {"ts": 1775422920000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422980000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423040000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423100000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423160000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423220000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 5443.6, "quote_volume": 99.998932, "trades": 1, "taker_buy_quote": 99.998932}, {"ts": 1775423280000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 6057.2, "quote_volume": 111.270764, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775423340000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 663.6, "quote_volume": 12.183696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775423400000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423460000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 9071.3, "quote_volume": 166.423892, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775423520000, "open": 0.01834, "high": 0.01834, "low": 0.01832, "close": 0.01833, "volume": 9438.7, "quote_volume": 172.998605, "trades": 6, "taker_buy_quote": 89.474229}, {"ts": 1775423580000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 16315.4, "quote_volume": 299.269372, "trades": 7, "taker_buy_quote": 36.052245}, {"ts": 1775423640000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 5625.0, "quote_volume": 103.21875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775423700000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 2990.0, "quote_volume": 54.842898, "trades": 2, "taker_buy_quote": 11.55683}, {"ts": 1775423760000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 960.5, "quote_volume": 17.605965, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775423820000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 5568.9, "quote_volume": 102.042236, "trades": 2, "taker_buy_quote": 65.404232}, {"ts": 1775423880000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 1012.9, "quote_volume": 18.546199, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775423940000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424000000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424060000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 314.2, "quote_volume": 5.756144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775424120000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 1216.6, "quote_volume": 22.304252, "trades": 3, "taker_buy_quote": 22.304252}, {"ts": 1775424180000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424240000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424300000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424360000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424420000, "open": 0.0183, "high": 0.01831, "low": 0.0183, "close": 0.01831, "volume": 892.4, "quote_volume": 16.334024, "trades": 2, "taker_buy_quote": 5.683424}, {"ts": 1775424480000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424540000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424600000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424660000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424720000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424780000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 14487.0, "quote_volume": 264.96723, "trades": 4, "taker_buy_quote": 264.96723}, {"ts": 1775424840000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424900000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424960000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425020000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425080000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 21913.0, "quote_volume": 400.78877, "trades": 5, "taker_buy_quote": 400.78877}, {"ts": 1775425140000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 7129.0, "quote_volume": 130.53199, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775425200000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425260000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425320000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 729.1, "quote_volume": 13.357112, "trades": 1, "taker_buy_quote": 13.357112}, {"ts": 1775425380000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 13880.5, "quote_volume": 253.93054, "trades": 7, "taker_buy_quote": 7.03635}, {"ts": 1775425440000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425500000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 7772.0, "quote_volume": 142.2276, "trades": 1, "taker_buy_quote": 142.2276}, {"ts": 1775425560000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425620000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425680000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425740000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425800000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425860000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 27347.0, "quote_volume": 502.039768, "trades": 6, "taker_buy_quote": 502.039768}, {"ts": 1775425920000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425980000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426040000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426100000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 55583.3, "quote_volume": 1021.621054, "trades": 4, "taker_buy_quote": 1021.621054}, {"ts": 1775426160000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 816.4, "quote_volume": 15.013596, "trades": 2, "taker_buy_quote": 15.013596}, {"ts": 1775426220000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426280000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426340000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426400000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 1365.4, "quote_volume": 25.06327, "trades": 3, "taker_buy_quote": 15.01848}, {"ts": 1775426460000, "open": 0.01834, "high": 0.01837, "low": 0.01834, "close": 0.01837, "volume": 3272.8, "quote_volume": 60.072224, "trades": 8, "taker_buy_quote": 60.072224}, {"ts": 1775426520000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 301.7, "quote_volume": 5.542229, "trades": 1, "taker_buy_quote": 5.542229}, {"ts": 1775426580000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426640000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 816.8, "quote_volume": 15.020952, "trades": 2, "taker_buy_quote": 15.020952}, {"ts": 1775426700000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426760000, "open": 0.01837, "high": 0.0184, "low": 0.01837, "close": 0.01839, "volume": 37048.2, "quote_volume": 680.85814, "trades": 14, "taker_buy_quote": 680.85814}, {"ts": 1775426820000, "open": 0.01838, "high": 0.01841, "low": 0.01838, "close": 0.01838, "volume": 14320.8, "quote_volume": 263.351494, "trades": 13, "taker_buy_quote": 60.063334}, {"ts": 1775426880000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426940000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427000000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 35000.0, "quote_volume": 642.25, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775427060000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427120000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 7639.5, "quote_volume": 140.01639, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775427180000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 1035.5, "quote_volume": 18.960005, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775427240000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427300000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427360000, "open": 0.01835, "high": 0.01837, "low": 0.01835, "close": 0.01837, "volume": 34324.1, "quote_volume": 630.269726, "trades": 6, "taker_buy_quote": 630.269726}, {"ts": 1775427420000, "open": 0.01836, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 6629.0, "quote_volume": 121.77778, "trades": 5, "taker_buy_quote": 63.72346}, {"ts": 1775427480000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427540000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427600000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 1212.0, "quote_volume": 22.20384, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775427660000, "open": 0.01832, "high": 0.01832, "low": 0.01829, "close": 0.0183, "volume": 34300.8, "quote_volume": 628.069869, "trades": 20, "taker_buy_quote": 176.25206}, {"ts": 1775427720000, "open": 0.0183, "high": 0.0183, "low": 0.01826, "close": 0.01827, "volume": 70140.0, "quote_volume": 1281.801811, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775427780000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 1122.3, "quote_volume": 20.549313, "trades": 3, "taker_buy_quote": 20.549313}, {"ts": 1775427840000, "open": 0.01832, "high": 0.01836, "low": 0.01832, "close": 0.01833, "volume": 83263.5, "quote_volume": 1527.226758, "trades": 26, "taker_buy_quote": 929.277859}, {"ts": 1775427900000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427960000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 3175.0, "quote_volume": 58.140344, "trades": 2, "taker_buy_quote": 11.164208}, {"ts": 1775428020000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 2737.0, "quote_volume": 50.0871, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775428080000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 2360.2, "quote_volume": 43.215262, "trades": 1, "taker_buy_quote": 43.215262}, {"ts": 1775428140000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428200000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 703.0, "quote_volume": 12.88599, "trades": 1, "taker_buy_quote": 12.88599}, {"ts": 1775428260000, "open": 0.01834, "high": 0.0184, "low": 0.01834, "close": 0.0184, "volume": 39537.2, "quote_volume": 727.139606, "trades": 12, "taker_buy_quote": 727.139606}, {"ts": 1775428320000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 5769.3, "quote_volume": 105.995571, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775428380000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 24437.8, "quote_volume": 448.922386, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775428440000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428500000, "open": 0.01835, "high": 0.01837, "low": 0.01835, "close": 0.01837, "volume": 18678.4, "quote_volume": 343.05864, "trades": 8, "taker_buy_quote": 343.05864}, {"ts": 1775428560000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 382.0, "quote_volume": 7.01352, "trades": 1, "taker_buy_quote": 7.01352}, {"ts": 1775428620000, "open": 0.01834, "high": 0.01836, "low": 0.01834, "close": 0.01836, "volume": 6724.7, "quote_volume": 123.370956, "trades": 4, "taker_buy_quote": 58.324478}, {"ts": 1775428680000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 3177.6, "quote_volume": 58.372512, "trades": 3, "taker_buy_quote": 58.372512}, {"ts": 1775428740000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428800000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 4278.3, "quote_volume": 78.677937, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775428860000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428920000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 3571.4, "quote_volume": 65.642332, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775428980000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429040000, "open": 0.01844, "high": 0.01848, "low": 0.01844, "close": 0.01847, "volume": 68696.6, "quote_volume": 1268.800954, "trades": 22, "taker_buy_quote": 1140.188682}, {"ts": 1775429100000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429160000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429220000, "open": 0.01846, "high": 0.01847, "low": 0.01846, "close": 0.01847, "volume": 10810.7, "quote_volume": 199.623026, "trades": 2, "taker_buy_quote": 199.623026}, {"ts": 1775429280000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429340000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 813.2, "quote_volume": 15.019804, "trades": 2, "taker_buy_quote": 15.019804}, {"ts": 1775429400000, "open": 0.01847, "high": 0.01849, "low": 0.01847, "close": 0.01849, "volume": 4896.3, "quote_volume": 90.459025, "trades": 5, "taker_buy_quote": 30.027032}, {"ts": 1775429460000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429520000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 3920.2, "quote_volume": 72.445296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775429580000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 5744.6, "quote_volume": 105.815532, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775429640000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429700000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429760000, "open": 0.01842, "high": 0.01843, "low": 0.01842, "close": 0.01843, "volume": 12000.0, "quote_volume": 221.15185, "trades": 7, "taker_buy_quote": 221.15185}, {"ts": 1775429820000, "open": 0.01843, "high": 0.01846, "low": 0.01843, "close": 0.01846, "volume": 42109.3, "quote_volume": 776.647308, "trades": 13, "taker_buy_quote": 776.647308}, {"ts": 1775429880000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 35863.2, "quote_volume": 661.67604, "trades": 5, "taker_buy_quote": 661.67604}, {"ts": 1775429940000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430000000, "open": 0.01845, "high": 0.01845, "low": 0.01844, "close": 0.01844, "volume": 2902.3, "quote_volume": 53.542014, "trades": 2, "taker_buy_quote": 43.54569}, {"ts": 1775430060000, "open": 0.01845, "high": 0.01845, "low": 0.01844, "close": 0.01844, "volume": 7555.6, "quote_volume": 139.348866, "trades": 5, "taker_buy_quote": 43.54569}, {"ts": 1775430120000, "open": 0.01844, "high": 0.01844, "low": 0.0184, "close": 0.01841, "volume": 26578.6, "quote_volume": 489.33335, "trades": 8, "taker_buy_quote": 270.542314}, {"ts": 1775430180000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 4403.0, "quote_volume": 81.05923, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775430240000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430300000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430360000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 814.6, "quote_volume": 15.013078, "trades": 2, "taker_buy_quote": 15.013078}, {"ts": 1775430420000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430480000, "open": 0.01843, "high": 0.01844, "low": 0.01843, "close": 0.01844, "volume": 1628.8, "quote_volume": 30.026926, "trades": 4, "taker_buy_quote": 30.026926}, {"ts": 1775430540000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430600000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 2129.8, "quote_volume": 39.209618, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775430660000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430720000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430780000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 2986.2, "quote_volume": 55.005804, "trades": 4, "taker_buy_quote": 15.0123}, {"ts": 1775430840000, "open": 0.01845, "high": 0.01845, "low": 0.01842, "close": 0.01842, "volume": 16581.8, "quote_volume": 305.588172, "trades": 6, "taker_buy_quote": 15.01461}, {"ts": 1775430900000, "open": 0.01847, "high": 0.01849, "low": 0.01847, "close": 0.01849, "volume": 25548.8, "quote_volume": 472.306152, "trades": 4, "taker_buy_quote": 472.306152}, {"ts": 1775430960000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 9756.0, "quote_volume": 180.44919, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775431020000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 9735.1, "quote_volume": 180.09935, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775431080000, "open": 0.01851, "high": 0.01854, "low": 0.01851, "close": 0.01854, "volume": 88927.4, "quote_volume": 1646.771048, "trades": 23, "taker_buy_quote": 1482.098684}, {"ts": 1775431140000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 5000.0, "quote_volume": 92.55, "trades": 1, "taker_buy_quote": 92.55}, {"ts": 1775431200000, "open": 0.01851, "high": 0.01854, "low": 0.01851, "close": 0.01851, "volume": 42521.8, "quote_volume": 787.552693, "trades": 12, "taker_buy_quote": 691.585747}, {"ts": 1775431260000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 4245.1, "quote_volume": 78.576801, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775431320000, "open": 0.0185, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 54803.1, "quote_volume": 1014.134025, "trades": 16, "taker_buy_quote": 995.399075}, {"ts": 1775431380000, "open": 0.01851, "high": 0.01853, "low": 0.01851, "close": 0.01853, "volume": 57918.2, "quote_volume": 1072.644552, "trades": 21, "taker_buy_quote": 1072.644552}, {"ts": 1775431440000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 11671.8, "quote_volume": 215.981925, "trades": 5, "taker_buy_quote": 92.5}, {"ts": 1775431500000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 12351.8, "quote_volume": 228.39755, "trades": 3, "taker_buy_quote": 204.77675}, {"ts": 1775431560000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 15000.0, "quote_volume": 277.6, "trades": 4, "taker_buy_quote": 185.05}, {"ts": 1775431620000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 9152.8, "quote_volume": 169.51386, "trades": 5, "taker_buy_quote": 134.940724}, {"ts": 1775431680000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431740000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431800000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 989.5, "quote_volume": 18.320126, "trades": 3, "taker_buy_quote": 8.298812}, {"ts": 1775431860000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 3640.6, "quote_volume": 67.423912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775431920000, "open": 0.01854, "high": 0.01858, "low": 0.01854, "close": 0.01857, "volume": 141970.4, "quote_volume": 2635.092558, "trades": 31, "taker_buy_quote": 2381.379108}, {"ts": 1775431980000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01856, "volume": 19615.5, "quote_volume": 363.947231, "trades": 6, "taker_buy_quote": 185.531156}, {"ts": 1775432040000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 674.8, "quote_volume": 12.510792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775432100000, "open": 0.01856, "high": 0.01856, "low": 0.01854, "close": 0.01854, "volume": 8196.3, "quote_volume": 151.996384, "trades": 5, "taker_buy_quote": 34.319296}, {"ts": 1775432160000, "open": 0.01855, "high": 0.01856, "low": 0.01855, "close": 0.01856, "volume": 7309.6, "quote_volume": 135.65808, "trades": 5, "taker_buy_quote": 135.65808}, {"ts": 1775432220000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432280000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 2266.2, "quote_volume": 41.992686, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775432340000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 60016.1, "quote_volume": 1112.098333, "trades": 5, "taker_buy_quote": 939.821217}, {"ts": 1775432400000, "open": 0.01854, "high": 0.01855, "low": 0.01854, "close": 0.01855, "volume": 35500.0, "quote_volume": 658.413665, "trades": 10, "taker_buy_quote": 658.413665}, {"ts": 1775432460000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 5262.7, "quote_volume": 97.570458, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775432520000, "open": 0.01853, "high": 0.01853, "low": 0.0185, "close": 0.0185, "volume": 38425.3, "quote_volume": 711.583532, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775432580000, "open": 0.01853, "high": 0.01854, "low": 0.01853, "close": 0.01854, "volume": 10452.6, "quote_volume": 193.7831, "trades": 8, "taker_buy_quote": 73.788512}, {"ts": 1775432640000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 3169.6, "quote_volume": 58.79608, "trades": 3, "taker_buy_quote": 58.79608}, {"ts": 1775432700000, "open": 0.01856, "high": 0.01858, "low": 0.01856, "close": 0.01858, "volume": 10370.9, "quote_volume": 192.560818, "trades": 7, "taker_buy_quote": 186.649458}, {"ts": 1775432760000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432820000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 3758.5, "quote_volume": 69.795345, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775432880000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432940000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433000000, "open": 0.01858, "high": 0.01859, "low": 0.01858, "close": 0.01859, "volume": 1615.6, "quote_volume": 30.025924, "trades": 4, "taker_buy_quote": 30.025924}, {"ts": 1775433060000, "open": 0.0186, "high": 0.01861, "low": 0.0186, "close": 0.01861, "volume": 1622.7, "quote_volume": 30.190356, "trades": 4, "taker_buy_quote": 30.190356}, {"ts": 1775433120000, "open": 0.0186, "high": 0.01862, "low": 0.0186, "close": 0.01861, "volume": 19665.8, "quote_volume": 366.006011, "trades": 10, "taker_buy_quote": 15.134336}, {"ts": 1775433180000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 6372.1, "quote_volume": 118.52106, "trades": 3, "taker_buy_quote": 5.52606}, {"ts": 1775433240000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 807.2, "quote_volume": 15.01392, "trades": 2, "taker_buy_quote": 15.01392}, {"ts": 1775433300000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433360000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433420000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 12516.7, "quote_volume": 232.766452, "trades": 2, "taker_buy_quote": 150.65814}, {"ts": 1775433480000, "open": 0.0186, "high": 0.01865, "low": 0.0186, "close": 0.01862, "volume": 93593.9, "quote_volume": 1743.340838, "trades": 29, "taker_buy_quote": 1469.528243}, {"ts": 1775433540000, "open": 0.01861, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 13373.7, "quote_volume": 248.8797, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775433600000, "open": 0.0186, "high": 0.01864, "low": 0.0186, "close": 0.01863, "volume": 34708.9, "quote_volume": 646.364393, "trades": 13, "taker_buy_quote": 298.23128}, {"ts": 1775433660000, "open": 0.01863, "high": 0.01868, "low": 0.01863, "close": 0.01868, "volume": 16323.4, "quote_volume": 304.699992, "trades": 6, "taker_buy_quote": 304.699992}, {"ts": 1775433720000, "open": 0.01869, "high": 0.01869, "low": 0.01868, "close": 0.01868, "volume": 15064.4, "quote_volume": 281.53401, "trades": 4, "taker_buy_quote": 8.84037}, {"ts": 1775433780000, "open": 0.01867, "high": 0.01873, "low": 0.01866, "close": 0.01873, "volume": 125962.0, "quote_volume": 2353.811693, "trades": 35, "taker_buy_quote": 2179.080618}, {"ts": 1775433840000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 6075.0, "quote_volume": 113.724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775433900000, "open": 0.01871, "high": 0.01872, "low": 0.01871, "close": 0.01871, "volume": 26237.7, "quote_volume": 490.942621, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775433960000, "open": 0.01873, "high": 0.01874, "low": 0.01873, "close": 0.01874, "volume": 8638.2, "quote_volume": 161.801558, "trades": 4, "taker_buy_quote": 15.126928}, {"ts": 1775434020000, "open": 0.01872, "high": 0.01872, "low": 0.01871, "close": 0.01872, "volume": 42167.8, "quote_volume": 789.067294, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775434080000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434140000, "open": 0.01871, "high": 0.01871, "low": 0.0187, "close": 0.0187, "volume": 34345.4, "quote_volume": 642.547694, "trades": 8, "taker_buy_quote": 359.759622}, {"ts": 1775434200000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434260000, "open": 0.01868, "high": 0.01869, "low": 0.01867, "close": 0.01868, "volume": 82270.7, "quote_volume": 1536.779528, "trades": 19, "taker_buy_quote": 702.89783}, {"ts": 1775434320000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 10500.0, "quote_volume": 196.245, "trades": 3, "taker_buy_quote": 196.245}, {"ts": 1775434380000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 53204.4, "quote_volume": 992.26206, "trades": 3, "taker_buy_quote": 801.198405}, {"ts": 1775434440000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434500000, "open": 0.01866, "high": 0.01867, "low": 0.01865, "close": 0.01866, "volume": 72133.7, "quote_volume": 1346.19897, "trades": 20, "taker_buy_quote": 1298.254195}, {"ts": 1775434560000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 2663.6, "quote_volume": 49.67614, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775434620000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 6591.3, "quote_volume": 122.795919, "trades": 2, "taker_buy_quote": 113.17725}, {"ts": 1775434680000, "open": 0.0186, "high": 0.0186, "low": 0.01858, "close": 0.01858, "volume": 10869.1, "quote_volume": 201.994842, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775434740000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434800000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 2065.8, "quote_volume": 38.403222, "trades": 1, "taker_buy_quote": 38.403222}, {"ts": 1775434860000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 2360.2, "quote_volume": 43.828914, "trades": 1, "taker_buy_quote": 43.828914}, {"ts": 1775434920000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434980000, "open": 0.01857, "high": 0.0186, "low": 0.01856, "close": 0.01856, "volume": 12160.6, "quote_volume": 225.967057, "trades": 5, "taker_buy_quote": 225.967057}, {"ts": 1775435040000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1000.0, "quote_volume": 18.59, "trades": 1, "taker_buy_quote": 18.59}, {"ts": 1775435100000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435160000, "open": 0.01857, "high": 0.01859, "low": 0.01857, "close": 0.01859, "volume": 2653.4, "quote_volume": 49.279502, "trades": 2, "taker_buy_quote": 43.828914}, {"ts": 1775435220000, "open": 0.01859, "high": 0.0186, "low": 0.01856, "close": 0.01856, "volume": 45795.4, "quote_volume": 850.827838, "trades": 10, "taker_buy_quote": 87.775838}, {"ts": 1775435280000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 2360.2, "quote_volume": 43.805312, "trades": 2, "taker_buy_quote": 43.805312}, {"ts": 1775435340000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 9729.4, "quote_volume": 180.48037, "trades": 3, "taker_buy_quote": 121.96625}, {"ts": 1775435400000, "open": 0.01855, "high": 0.01859, "low": 0.01855, "close": 0.01859, "volume": 84973.1, "quote_volume": 1579.452971, "trades": 14, "taker_buy_quote": 1513.106812}, {"ts": 1775435460000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 9053.6, "quote_volume": 168.133626, "trades": 3, "taker_buy_quote": 152.760534}, {"ts": 1775435520000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 351.9, "quote_volume": 6.527745, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775435580000, "open": 0.01855, "high": 0.01855, "low": 0.01851, "close": 0.01852, "volume": 78125.4, "quote_volume": 1447.725167, "trades": 17, "taker_buy_quote": 46.950052}, {"ts": 1775435640000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 4653.6, "quote_volume": 86.0916, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775435700000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435760000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 31153.5, "quote_volume": 575.71668, "trades": 2, "taker_buy_quote": 575.71668}, {"ts": 1775435820000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 51176.2, "quote_volume": 946.56404, "trades": 9, "taker_buy_quote": 946.56404}, {"ts": 1775435880000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 345.5, "quote_volume": 6.39175, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775435940000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 9766.0, "quote_volume": 180.57334, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775436000000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 540.5, "quote_volume": 9.99925, "trades": 1, "taker_buy_quote": 9.99925}, {"ts": 1775436060000, "open": 0.0185, "high": 0.01853, "low": 0.0185, "close": 0.01852, "volume": 60661.6, "quote_volume": 1123.6581, "trades": 14, "taker_buy_quote": 945.171131}, {"ts": 1775436120000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436180000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 6032.0, "quote_volume": 111.83328, "trades": 3, "taker_buy_quote": 57.127302}, {"ts": 1775436240000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 6075.0, "quote_volume": 112.752, "trades": 1, "taker_buy_quote": 112.752}, {"ts": 1775436300000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436360000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 21269.0, "quote_volume": 394.32726, "trades": 8, "taker_buy_quote": 394.32726}, {"ts": 1775436420000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 23667.2, "quote_volume": 438.789888, "trades": 6, "taker_buy_quote": 185.060718}, {"ts": 1775436480000, "open": 0.01853, "high": 0.01854, "low": 0.01853, "close": 0.01854, "volume": 31574.5, "quote_volume": 585.367628, "trades": 9, "taker_buy_quote": 574.955564}, {"ts": 1775436540000, "open": 0.01853, "high": 0.01854, "low": 0.01853, "close": 0.01854, "volume": 41574.1, "quote_volume": 770.710806, "trades": 10, "taker_buy_quote": 677.193192}, {"ts": 1775436600000, "open": 0.01853, "high": 0.01854, "low": 0.01853, "close": 0.01854, "volume": 26961.6, "quote_volume": 499.844462, "trades": 9, "taker_buy_quote": 415.622804}, {"ts": 1775436660000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436720000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 6900.3, "quote_volume": 127.931562, "trades": 2, "taker_buy_quote": 127.931562}, {"ts": 1775436780000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 13479.3, "quote_volume": 249.906222, "trades": 3, "taker_buy_quote": 156.388608}, {"ts": 1775436840000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 1732.8, "quote_volume": 32.108784, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775436900000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436960000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 11168.2, "quote_volume": 206.544048, "trades": 4, "taker_buy_quote": 111.773899}, {"ts": 1775437020000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437080000, "open": 0.01848, "high": 0.01848, "low": 0.01844, "close": 0.01844, "volume": 108846.4, "quote_volume": 2009.212801, "trades": 25, "taker_buy_quote": 341.074272}, {"ts": 1775437140000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437200000, "open": 0.01844, "high": 0.01844, "low": 0.01841, "close": 0.01842, "volume": 42860.9, "quote_volume": 789.119101, "trades": 12, "taker_buy_quote": 111.766779}, {"ts": 1775437260000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 2360.2, "quote_volume": 43.522088, "trades": 1, "taker_buy_quote": 43.522088}, {"ts": 1775437320000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01843, "volume": 5297.8, "quote_volume": 97.688264, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775437380000, "open": 0.01843, "high": 0.01843, "low": 0.01838, "close": 0.01839, "volume": 133615.7, "quote_volume": 2457.329755, "trades": 34, "taker_buy_quote": 652.336241}, {"ts": 1775437440000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 2790.1, "quote_volume": 51.309939, "trades": 3, "taker_buy_quote": 35.956128}, {"ts": 1775437500000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 10125.7, "quote_volume": 186.211623, "trades": 1, "taker_buy_quote": 186.211623}, {"ts": 1775437560000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437620000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 896.1, "quote_volume": 16.48824, "trades": 1, "taker_buy_quote": 16.48824}, {"ts": 1775437680000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437740000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437800000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437860000, "open": 0.0184, "high": 0.01842, "low": 0.0184, "close": 0.01842, "volume": 1461.8, "quote_volume": 26.90462, "trades": 2, "taker_buy_quote": 6.9075}, {"ts": 1775437920000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437980000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438040000, "open": 0.01843, "high": 0.01843, "low": 0.01842, "close": 0.01842, "volume": 1598.4, "quote_volume": 29.446269, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775438100000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 2360.2, "quote_volume": 43.42768, "trades": 1, "taker_buy_quote": 43.42768}, {"ts": 1775438160000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 4272.7, "quote_volume": 78.61768, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775438220000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438280000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438340000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 26191.3, "quote_volume": 481.751017, "trades": 8, "taker_buy_quote": 258.251767}, {"ts": 1775438400000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438460000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 1306.4, "quote_volume": 24.024696, "trades": 1, "taker_buy_quote": 24.024696}, {"ts": 1775438520000, "open": 0.01841, "high": 0.01841, "low": 0.0184, "close": 0.01841, "volume": 16020.4, "quote_volume": 294.830784, "trades": 6, "taker_buy_quote": 102.035584}, {"ts": 1775438580000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438640000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438700000, "open": 0.01841, "high": 0.01842, "low": 0.01839, "close": 0.01842, "volume": 77667.5, "quote_volume": 1429.243005, "trades": 16, "taker_buy_quote": 485.58078}, {"ts": 1775438760000, "open": 0.01842, "high": 0.01842, "low": 0.0184, "close": 0.0184, "volume": 19478.0, "quote_volume": 358.5167, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775438820000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438880000, "open": 0.0184, "high": 0.01841, "low": 0.0184, "close": 0.01841, "volume": 15166.3, "quote_volume": 279.207474, "trades": 4, "taker_buy_quote": 279.207474}, {"ts": 1775438940000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439000000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 361.4, "quote_volume": 6.66783, "trades": 1, "taker_buy_quote": 6.66783}, {"ts": 1775439060000, "open": 0.01846, "high": 0.01847, "low": 0.01846, "close": 0.01847, "volume": 40026.7, "quote_volume": 739.177524, "trades": 8, "taker_buy_quote": 739.177524}, {"ts": 1775439120000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439180000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439240000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 8842.1, "quote_volume": 163.136745, "trades": 3, "taker_buy_quote": 163.136745}, {"ts": 1775439300000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439360000, "open": 0.01845, "high": 0.01845, "low": 0.01843, "close": 0.01843, "volume": 55105.5, "quote_volume": 1016.608645, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775439420000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 365.7, "quote_volume": 6.739851, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775439480000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439540000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439600000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 3983.9, "quote_volume": 73.423277, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775439660000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439720000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439780000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 1096.4, "quote_volume": 20.206652, "trades": 1, "taker_buy_quote": 20.206652}, {"ts": 1775439840000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439900000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439960000, "open": 0.01842, "high": 0.01842, "low": 0.01841, "close": 0.01841, "volume": 3811.1, "quote_volume": 70.193952, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775440020000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440080000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440140000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 6075.0, "quote_volume": 111.9015, "trades": 1, "taker_buy_quote": 111.9015}, {"ts": 1775440200000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440260000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440320000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440380000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440440000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440500000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 10604.0, "quote_volume": 195.32568, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775440560000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440620000, "open": 0.01843, "high": 0.01843, "low": 0.01842, "close": 0.01842, "volume": 8973.4, "quote_volume": 165.330872, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775440680000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440740000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 5946.6, "quote_volume": 109.595838, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775440800000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 43144.1, "quote_volume": 795.577204, "trades": 6, "taker_buy_quote": 795.577204}, {"ts": 1775440860000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 3214.0, "quote_volume": 59.2983, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775440920000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 2861.0, "quote_volume": 52.78545, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775440980000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441040000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 3305.6, "quote_volume": 60.98832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775441100000, "open": 0.01846, "high": 0.01849, "low": 0.01846, "close": 0.01849, "volume": 76698.5, "quote_volume": 1417.193271, "trades": 18, "taker_buy_quote": 1417.193271}, {"ts": 1775441160000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441220000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1618.5, "quote_volume": 29.94225, "trades": 1, "taker_buy_quote": 29.94225}, {"ts": 1775441280000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 4395.0, "quote_volume": 81.26355, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775441340000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441400000, "open": 0.01849, "high": 0.01852, "low": 0.01849, "close": 0.01852, "volume": 4222.5, "quote_volume": 78.098307, "trades": 2, "taker_buy_quote": 14.990088}, {"ts": 1775441460000, "open": 0.01853, "high": 0.01855, "low": 0.01853, "close": 0.01855, "volume": 24222.5, "quote_volume": 449.135279, "trades": 7, "taker_buy_quote": 271.158335}, {"ts": 1775441520000, "open": 0.01856, "high": 0.01857, "low": 0.01856, "close": 0.01857, "volume": 808.8, "quote_volume": 15.015371, "trades": 2, "taker_buy_quote": 15.015371}, {"ts": 1775441580000, "open": 0.01856, "high": 0.01856, "low": 0.01852, "close": 0.01852, "volume": 132822.5, "quote_volume": 2463.043705, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775441640000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 25804.4, "quote_volume": 477.463825, "trades": 6, "taker_buy_quote": 219.004767}, {"ts": 1775441700000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441760000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441820000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 927.8, "quote_volume": 17.201412, "trades": 1, "taker_buy_quote": 17.201412}, {"ts": 1775441880000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 5106.3, "quote_volume": 94.568676, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775441940000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442000000, "open": 0.01854, "high": 0.01856, "low": 0.01854, "close": 0.01856, "volume": 5040.0, "quote_volume": 93.4616, "trades": 2, "taker_buy_quote": 18.56}, {"ts": 1775442060000, "open": 0.01855, "high": 0.01855, "low": 0.01854, "close": 0.01855, "volume": 15635.1, "quote_volume": 289.959551, "trades": 5, "taker_buy_quote": 269.928935}, {"ts": 1775442120000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 8353.2, "quote_volume": 154.784796, "trades": 2, "taker_buy_quote": 42.215046}, {"ts": 1775442180000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 5015.7, "quote_volume": 92.930921, "trades": 2, "taker_buy_quote": 18.52}, {"ts": 1775442240000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442300000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 9623.1, "quote_volume": 178.08735, "trades": 2, "taker_buy_quote": 67.02735}, {"ts": 1775442360000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 9377.6, "quote_volume": 173.612402, "trades": 2, "taker_buy_quote": 173.612402}, {"ts": 1775442420000, "open": 0.01852, "high": 0.01852, "low": 0.01849, "close": 0.01849, "volume": 49270.3, "quote_volume": 911.843935, "trades": 13, "taker_buy_quote": 595.476604}, {"ts": 1775442480000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 540.8, "quote_volume": 10.0048, "trades": 1, "taker_buy_quote": 10.0048}, {"ts": 1775442540000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 3077.2, "quote_volume": 56.9282, "trades": 2, "taker_buy_quote": 56.9282}, {"ts": 1775442600000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 22179.6, "quote_volume": 410.983935, "trades": 9, "taker_buy_quote": 410.983935}, {"ts": 1775442660000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442720000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 20872.4, "quote_volume": 386.739436, "trades": 9, "taker_buy_quote": 255.365636}, {"ts": 1775442780000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 15643.5, "quote_volume": 289.874055, "trades": 4, "taker_buy_quote": 289.874055}, {"ts": 1775442840000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442900000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 6149.7, "quote_volume": 113.892444, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775442960000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443020000, "open": 0.01852, "high": 0.01852, "low": 0.0185, "close": 0.0185, "volume": 30660.7, "quote_volume": 567.66645, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775443080000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 14181.7, "quote_volume": 262.419737, "trades": 4, "taker_buy_quote": 220.276737}, {"ts": 1775443140000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 246.3, "quote_volume": 4.559013, "trades": 1, "taker_buy_quote": 4.559013}, {"ts": 1775443200000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443260000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443320000, "open": 0.01853, "high": 0.01854, "low": 0.01853, "close": 0.01854, "volume": 4423.7, "quote_volume": 81.976496, "trades": 2, "taker_buy_quote": 9.89109}, {"ts": 1775443380000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443440000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 4780.8, "quote_volume": 88.636032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775443500000, "open": 0.01857, "high": 0.01858, "low": 0.01857, "close": 0.01858, "volume": 9290.2, "quote_volume": 172.579764, "trades": 3, "taker_buy_quote": 172.579764}, {"ts": 1775443560000, "open": 0.01858, "high": 0.01859, "low": 0.01858, "close": 0.01859, "volume": 12963.8, "quote_volume": 240.936292, "trades": 3, "taker_buy_quote": 15.128542}, {"ts": 1775443620000, "open": 0.01858, "high": 0.0186, "low": 0.01858, "close": 0.0186, "volume": 11921.9, "quote_volume": 221.638474, "trades": 3, "taker_buy_quote": 120.50196}, {"ts": 1775443680000, "open": 0.0186, "high": 0.01862, "low": 0.0186, "close": 0.01862, "volume": 15048.5, "quote_volume": 280.0236, "trades": 4, "taker_buy_quote": 113.1165}, {"ts": 1775443740000, "open": 0.01861, "high": 0.01863, "low": 0.01861, "close": 0.01862, "volume": 36972.6, "quote_volume": 688.385782, "trades": 6, "taker_buy_quote": 481.233204}, {"ts": 1775443800000, "open": 0.01861, "high": 0.01864, "low": 0.01861, "close": 0.01863, "volume": 12005.7, "quote_volume": 223.568463, "trades": 6, "taker_buy_quote": 22.431048}, {"ts": 1775443860000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 5511.2, "quote_volume": 102.618544, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775443920000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 8045.3, "quote_volume": 149.803486, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775443980000, "open": 0.01861, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 56257.1, "quote_volume": 1046.609164, "trades": 12, "taker_buy_quote": 430.472295}, {"ts": 1775444040000, "open": 0.01859, "high": 0.01859, "low": 0.01858, "close": 0.01858, "volume": 26282.1, "quote_volume": 488.499887, "trades": 7, "taker_buy_quote": 18.59}, {"ts": 1775444100000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 3086.9, "quote_volume": 57.354602, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775444160000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 4720.4, "quote_volume": 87.634226, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775444220000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 2360.2, "quote_volume": 43.758108, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775444280000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444340000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 3776.5, "quote_volume": 70.09184, "trades": 1, "taker_buy_quote": 70.09184}, {"ts": 1775444400000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 1500.0, "quote_volume": 27.825, "trades": 1, "taker_buy_quote": 27.825}, {"ts": 1775444460000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 6075.0, "quote_volume": 112.752, "trades": 1, "taker_buy_quote": 112.752}, {"ts": 1775444520000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444580000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 1800.0, "quote_volume": 33.372, "trades": 1, "taker_buy_quote": 33.372}, {"ts": 1775444640000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 6746.3, "quote_volume": 125.008939, "trades": 2, "taker_buy_quote": 112.56975}, {"ts": 1775444700000, "open": 0.01852, "high": 0.01852, "low": 0.01849, "close": 0.01849, "volume": 23349.4, "quote_volume": 432.139813, "trades": 6, "taker_buy_quote": 298.696536}, {"ts": 1775444760000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444820000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1000.0, "quote_volume": 18.49, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775444880000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 60134.3, "quote_volume": 1111.366216, "trades": 10, "taker_buy_quote": 643.595568}, {"ts": 1775444940000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1220.8, "quote_volume": 22.572592, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775445000000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 2360.2, "quote_volume": 43.640098, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775445060000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445120000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 2435.5, "quote_volume": 45.053863, "trades": 4, "taker_buy_quote": 39.7158}, {"ts": 1775445180000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445240000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 617.4, "quote_volume": 11.4219, "trades": 1, "taker_buy_quote": 11.4219}, {"ts": 1775445300000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445360000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 29293.5, "quote_volume": 542.0126, "trades": 6, "taker_buy_quote": 235.76538}, {"ts": 1775445420000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445480000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 19585.4, "quote_volume": 362.721608, "trades": 6, "taker_buy_quote": 362.721608}, {"ts": 1775445540000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.0185, "volume": 81168.8, "quote_volume": 1501.400764, "trades": 16, "taker_buy_quote": 1181.326366}, {"ts": 1775445600000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 3829.9, "quote_volume": 70.891449, "trades": 1, "taker_buy_quote": 70.891449}, {"ts": 1775445660000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445720000, "open": 0.01848, "high": 0.01848, "low": 0.01847, "close": 0.01847, "volume": 3364.9, "quote_volume": 62.18016, "trades": 4, "taker_buy_quote": 5.895624}, {"ts": 1775445780000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 23234.4, "quote_volume": 429.371712, "trades": 6, "taker_buy_quote": 429.371712}, {"ts": 1775445840000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445900000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 6075.0, "quote_volume": 112.44825, "trades": 1, "taker_buy_quote": 112.44825}, {"ts": 1775445960000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 405.3, "quote_volume": 7.506156, "trades": 1, "taker_buy_quote": 7.506156}, {"ts": 1775446020000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 563.0, "quote_volume": 10.42676, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775446080000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446140000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 16234.4, "quote_volume": 300.661088, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775446200000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446260000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446320000, "open": 0.01853, "high": 0.01855, "low": 0.01853, "close": 0.01855, "volume": 3443.8, "quote_volume": 63.825757, "trades": 5, "taker_buy_quote": 63.825757}, {"ts": 1775446380000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446440000, "open": 0.01854, "high": 0.01854, "low": 0.01853, "close": 0.01853, "volume": 12007.0, "quote_volume": 222.54971, "trades": 3, "taker_buy_quote": 111.30971}, {"ts": 1775446500000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 2069.4, "quote_volume": 38.345982, "trades": 1, "taker_buy_quote": 38.345982}, {"ts": 1775446560000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 29968.0, "quote_volume": 555.30704, "trades": 2, "taker_buy_quote": 555.30704}, {"ts": 1775446620000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446680000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446740000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446800000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 1739.9, "quote_volume": 32.257746, "trades": 1, "taker_buy_quote": 32.257746}, {"ts": 1775446860000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446920000, "open": 0.01854, "high": 0.01854, "low": 0.01853, "close": 0.01853, "volume": 23693.8, "quote_volume": 439.221025, "trades": 9, "taker_buy_quote": 93.856896}, {"ts": 1775446980000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447040000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 4403.0, "quote_volume": 81.4555, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775447100000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 323.7, "quote_volume": 5.994924, "trades": 1, "taker_buy_quote": 5.994924}, {"ts": 1775447160000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447220000, "open": 0.01852, "high": 0.01852, "low": 0.01848, "close": 0.01848, "volume": 9042.3, "quote_volume": 167.217356, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775447280000, "open": 0.01847, "high": 0.01847, "low": 0.01846, "close": 0.01846, "volume": 27644.1, "quote_volume": 510.370836, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775447340000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447400000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 1352.6, "quote_volume": 24.996048, "trades": 1, "taker_buy_quote": 24.996048}, {"ts": 1775447460000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447520000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447580000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447640000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 11063.9, "quote_volume": 204.350233, "trades": 2, "taker_buy_quote": 204.350233}, {"ts": 1775447700000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447760000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447820000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447880000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 7645.0, "quote_volume": 141.4325, "trades": 4, "taker_buy_quote": 99.4153}, {"ts": 1775447940000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448000000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 14092.0, "quote_volume": 260.876997, "trades": 4, "taker_buy_quote": 197.766393}, {"ts": 1775448060000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448120000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 6075.0, "quote_volume": 112.44825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775448180000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448240000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448300000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448360000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448420000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448480000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448540000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448600000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448660000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448720000, "open": 0.01845, "high": 0.01845, "low": 0.01839, "close": 0.01839, "volume": 113698.5, "quote_volume": 2093.293202, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775448780000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 15173.7, "quote_volume": 279.19608, "trades": 4, "taker_buy_quote": 165.62208}, {"ts": 1775448840000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 3086.0, "quote_volume": 56.84412, "trades": 2, "taker_buy_quote": 56.84412}, {"ts": 1775448900000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 2360.2, "quote_volume": 43.498486, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775448960000, "open": 0.01842, "high": 0.01842, "low": 0.0184, "close": 0.0184, "volume": 4637.8, "quote_volume": 85.382724, "trades": 2, "taker_buy_quote": 41.90784}, {"ts": 1775449020000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449080000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449140000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449200000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449260000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449320000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 10957.3, "quote_volume": 201.723893, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775449380000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449440000, "open": 0.0184, "high": 0.01841, "low": 0.0184, "close": 0.01841, "volume": 13403.4, "quote_volume": 246.746595, "trades": 3, "taker_buy_quote": 228.348435}, {"ts": 1775449500000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449560000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 3627.8, "quote_volume": 66.75152, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775449620000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1267.7, "quote_volume": 23.32568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775449680000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449740000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449800000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 2057.0, "quote_volume": 37.82823, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775449860000, "open": 0.01839, "high": 0.0184, "low": 0.01838, "close": 0.01839, "volume": 38886.5, "quote_volume": 715.217874, "trades": 15, "taker_buy_quote": 561.497398}, {"ts": 1775449920000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449980000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1710.8, "quote_volume": 31.444504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775450040000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1889.0, "quote_volume": 34.71982, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775450100000, "open": 0.01837, "high": 0.01839, "low": 0.01837, "close": 0.01839, "volume": 20596.2, "quote_volume": 378.557312, "trades": 6, "taker_buy_quote": 378.557312}, {"ts": 1775450160000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 3625.9, "quote_volume": 66.710197, "trades": 7, "taker_buy_quote": 15.0144}, {"ts": 1775450220000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 5888.5, "quote_volume": 108.3484, "trades": 3, "taker_buy_quote": 108.3484}, {"ts": 1775450280000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 353.8, "quote_volume": 6.50992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775450340000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 4122.4, "quote_volume": 75.848019, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775450400000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450460000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 25132.0, "quote_volume": 461.48427, "trades": 6, "taker_buy_quote": 9.976824}, {"ts": 1775450520000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 653.3, "quote_volume": 12.007654, "trades": 1, "taker_buy_quote": 12.007654}, {"ts": 1775450580000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450640000, "open": 0.01838, "high": 0.01839, "low": 0.01837, "close": 0.01839, "volume": 58059.6, "quote_volume": 1067.283165, "trades": 14, "taker_buy_quote": 656.526763}, {"ts": 1775450700000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450760000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1646.1, "quote_volume": 30.255318, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775450820000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 536.8, "quote_volume": 9.861016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775450880000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 314.3, "quote_volume": 5.773691, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775450940000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 310.4, "quote_volume": 5.702048, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775451000000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 5076.0, "quote_volume": 93.19536, "trades": 1, "taker_buy_quote": 93.19536}, {"ts": 1775451060000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451120000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451180000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451240000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451300000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 6075.0, "quote_volume": 111.537, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775451360000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 88489.0, "quote_volume": 1622.618796, "trades": 19, "taker_buy_quote": 689.1691}, {"ts": 1775451420000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451480000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 13897.0, "quote_volume": 254.59304, "trades": 3, "taker_buy_quote": 243.679816}, {"ts": 1775451540000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451600000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 18634.4, "quote_volume": 341.270883, "trades": 6, "taker_buy_quote": 341.270883}, {"ts": 1775451660000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 12031.3, "quote_volume": 220.492366, "trades": 4, "taker_buy_quote": 15.015936}, {"ts": 1775451720000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 33690.3, "quote_volume": 616.968995, "trades": 6, "taker_buy_quote": 616.968995}, {"ts": 1775451780000, "open": 0.01831, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 30219.0, "quote_volume": 553.810918, "trades": 12, "taker_buy_quote": 502.162283}, {"ts": 1775451840000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451900000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451960000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452020000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 3500.4, "quote_volume": 64.162332, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775452080000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 8188.7, "quote_volume": 150.098871, "trades": 2, "taker_buy_quote": 150.098871}, {"ts": 1775452140000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452200000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452260000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 1142.2, "quote_volume": 20.936526, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775452320000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 18350.6, "quote_volume": 336.626733, "trades": 12, "taker_buy_quote": 254.836415}, {"ts": 1775452380000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452440000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452500000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452560000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 11954.8, "quote_volume": 219.37058, "trades": 3, "taker_buy_quote": 219.37058}, {"ts": 1775452620000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452680000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452740000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452800000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 2036.8, "quote_volume": 37.436384, "trades": 3, "taker_buy_quote": 37.436384}, {"ts": 1775452860000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 3503.2, "quote_volume": 64.454466, "trades": 2, "taker_buy_quote": 8.117346}, {"ts": 1775452920000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 4110.4, "quote_volume": 75.549152, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775452980000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453040000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453100000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 4059.7, "quote_volume": 74.536092, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775453160000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1177.1, "quote_volume": 21.588014, "trades": 1, "taker_buy_quote": 21.588014}, {"ts": 1775453220000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 2915.8, "quote_volume": 53.475772, "trades": 2, "taker_buy_quote": 53.475772}, {"ts": 1775453280000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 1861.1, "quote_volume": 34.113963, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775453340000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 3371.6, "quote_volume": 61.801428, "trades": 2, "taker_buy_quote": 31.219656}, {"ts": 1775453400000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453460000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453520000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453580000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453640000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453700000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453760000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453820000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453880000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453940000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454000000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 1635.2, "quote_volume": 30.030446, "trades": 4, "taker_buy_quote": 30.030446}, {"ts": 1775454060000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 2450.9, "quote_volume": 45.047542, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775454120000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454180000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 3571.6, "quote_volume": 65.681724, "trades": 2, "taker_buy_quote": 15.048537}, {"ts": 1775454240000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 838.1, "quote_volume": 15.42104, "trades": 1, "taker_buy_quote": 15.42104}, {"ts": 1775454300000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454360000, "open": 0.01839, "high": 0.01841, "low": 0.01838, "close": 0.01841, "volume": 88401.7, "quote_volume": 1626.779242, "trades": 20, "taker_buy_quote": 1499.998546}, {"ts": 1775454420000, "open": 0.01839, "high": 0.01839, "low": 0.01833, "close": 0.01833, "volume": 30575.0, "quote_volume": 561.40425, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775454480000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454540000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 2954.2, "quote_volume": 54.100944, "trades": 2, "taker_buy_quote": 36.62}, {"ts": 1775454600000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 1000.0, "quote_volume": 18.31, "trades": 1, "taker_buy_quote": 18.31}, {"ts": 1775454660000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 10985.0, "quote_volume": 201.017362, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775454720000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454780000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 1203.4, "quote_volume": 22.046288, "trades": 1, "taker_buy_quote": 22.046288}, {"ts": 1775454840000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454900000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454960000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455020000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455080000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455140000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455200000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 3495.4, "quote_volume": 63.895912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775455260000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 2308.1, "quote_volume": 42.215149, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775455320000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 37606.5, "quote_volume": 687.070755, "trades": 1, "taker_buy_quote": 687.070755}, {"ts": 1775455380000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455440000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 1421.7, "quote_volume": 25.974459, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775455500000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 10940.3, "quote_volume": 200.098087, "trades": 2, "taker_buy_quote": 88.986337}, {"ts": 1775455560000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455620000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 1000.0, "quote_volume": 18.27, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775455680000, "open": 0.01827, "high": 0.01827, "low": 0.01825, "close": 0.01825, "volume": 6469.6, "quote_volume": 118.091652, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775455740000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455800000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455860000, "open": 0.01828, "high": 0.01828, "low": 0.01827, "close": 0.01828, "volume": 17258.8, "quote_volume": 315.363226, "trades": 6, "taker_buy_quote": 204.372976}, {"ts": 1775455920000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 3036.9, "quote_volume": 55.484163, "trades": 2, "taker_buy_quote": 55.484163}, {"ts": 1775455980000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456040000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 547.7, "quote_volume": 10.028387, "trades": 1, "taker_buy_quote": 10.028387}, {"ts": 1775456100000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456160000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 2731.7, "quote_volume": 49.99011, "trades": 1, "taker_buy_quote": 49.99011}, {"ts": 1775456220000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 2360.2, "quote_volume": 43.168058, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775456280000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456340000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456400000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456460000, "open": 0.01822, "high": 0.01824, "low": 0.01821, "close": 0.01822, "volume": 236668.0, "quote_volume": 4310.642356, "trades": 21, "taker_buy_quote": 3364.380615}, {"ts": 1775456520000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 548.8, "quote_volume": 10.010112, "trades": 2, "taker_buy_quote": 10.010112}, {"ts": 1775456580000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456640000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456700000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456760000, "open": 0.01823, "high": 0.01823, "low": 0.01821, "close": 0.01822, "volume": 23027.2, "quote_volume": 419.490537, "trades": 8, "taker_buy_quote": 46.058933}, {"ts": 1775456820000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 2167.4, "quote_volume": 39.490028, "trades": 1, "taker_buy_quote": 39.490028}, {"ts": 1775456880000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 3292.7, "quote_volume": 59.992994, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775456940000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457000000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 2063.6, "quote_volume": 37.640064, "trades": 1, "taker_buy_quote": 37.640064}, {"ts": 1775457060000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457120000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457180000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457240000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 1646.3, "quote_volume": 30.061438, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775457300000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 1695.4, "quote_volume": 30.924096, "trades": 1, "taker_buy_quote": 30.924096}, {"ts": 1775457360000, "open": 0.01825, "high": 0.01826, "low": 0.01822, "close": 0.01822, "volume": 90154.4, "quote_volume": 1643.422365, "trades": 23, "taker_buy_quote": 9.999176}, {"ts": 1775457420000, "open": 0.01824, "high": 0.01826, "low": 0.01824, "close": 0.01826, "volume": 46785.1, "quote_volume": 853.826289, "trades": 17, "taker_buy_quote": 853.826289}, {"ts": 1775457480000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457540000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 463.7, "quote_volume": 8.457888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775457600000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457660000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457720000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457780000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457840000, "open": 0.01825, "high": 0.01826, "low": 0.01825, "close": 0.01826, "volume": 23780.1, "quote_volume": 434.117789, "trades": 5, "taker_buy_quote": 434.117789}, {"ts": 1775457900000, "open": 0.01824, "high": 0.01824, "low": 0.01823, "close": 0.01823, "volume": 23632.2, "quote_volume": 430.937003, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775457960000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 1535.1, "quote_volume": 28.015575, "trades": 1, "taker_buy_quote": 28.015575}, {"ts": 1775458020000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458080000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458140000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458200000, "open": 0.01827, "high": 0.01828, "low": 0.01827, "close": 0.01827, "volume": 13747.7, "quote_volume": 251.258259, "trades": 9, "taker_buy_quote": 175.476126}, {"ts": 1775458260000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01824, "volume": 18820.9, "quote_volume": 343.438174, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775458320000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458380000, "open": 0.01822, "high": 0.01823, "low": 0.01822, "close": 0.01823, "volume": 10012.0, "quote_volume": 182.49787, "trades": 4, "taker_buy_quote": 144.43629}, {"ts": 1775458440000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 680.0, "quote_volume": 12.3964, "trades": 1, "taker_buy_quote": 12.3964}, {"ts": 1775458500000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 10568.3, "quote_volume": 192.660109, "trades": 2, "taker_buy_quote": 192.660109}, {"ts": 1775458560000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458620000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458680000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 6075.0, "quote_volume": 110.808, "trades": 1, "taker_buy_quote": 110.808}, {"ts": 1775458740000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 805.9, "quote_volume": 14.691557, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775458800000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 6075.0, "quote_volume": 110.74725, "trades": 1, "taker_buy_quote": 110.74725}, {"ts": 1775458860000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458920000, "open": 0.01821, "high": 0.01822, "low": 0.01821, "close": 0.01821, "volume": 16401.6, "quote_volume": 298.781789, "trades": 5, "taker_buy_quote": 203.978708}, {"ts": 1775458980000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459040000, "open": 0.0182, "high": 0.0182, "low": 0.01808, "close": 0.01812, "volume": 551308.9, "quote_volume": 9990.717683, "trades": 116, "taker_buy_quote": 1311.515861}, {"ts": 1775459100000, "open": 0.01811, "high": 0.01811, "low": 0.0181, "close": 0.01811, "volume": 15545.9, "quote_volume": 281.526249, "trades": 7, "taker_buy_quote": 119.933475}, {"ts": 1775459160000, "open": 0.0181, "high": 0.0181, "low": 0.01804, "close": 0.01808, "volume": 44321.6, "quote_volume": 800.538161, "trades": 16, "taker_buy_quote": 286.359922}, {"ts": 1775459220000, "open": 0.01807, "high": 0.01808, "low": 0.01806, "close": 0.01808, "volume": 95437.0, "quote_volume": 1724.714294, "trades": 20, "taker_buy_quote": 1040.93548}, {"ts": 1775459280000, "open": 0.0181, "high": 0.01812, "low": 0.0181, "close": 0.01812, "volume": 31674.1, "quote_volume": 573.461276, "trades": 14, "taker_buy_quote": 546.281276}, {"ts": 1775459340000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 404.7, "quote_volume": 7.341258, "trades": 1, "taker_buy_quote": 7.341258}, {"ts": 1775459400000, "open": 0.01814, "high": 0.01815, "low": 0.01814, "close": 0.01815, "volume": 20332.0, "quote_volume": 368.926201, "trades": 7, "taker_buy_quote": 368.926201}, {"ts": 1775459460000, "open": 0.01813, "high": 0.01813, "low": 0.01812, "close": 0.01812, "volume": 12367.5, "quote_volume": 224.122702, "trades": 3, "taker_buy_quote": 181.332276}, {"ts": 1775459520000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 393.0, "quote_volume": 7.12116, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775459580000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 22067.2, "quote_volume": 399.857664, "trades": 3, "taker_buy_quote": 226.458324}, {"ts": 1775459640000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 5076.0, "quote_volume": 91.97712, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775459700000, "open": 0.01814, "high": 0.01815, "low": 0.01814, "close": 0.01815, "volume": 1139.0, "quote_volume": 20.66457, "trades": 3, "taker_buy_quote": 20.66457}, {"ts": 1775459760000, "open": 0.01816, "high": 0.01817, "low": 0.01816, "close": 0.01817, "volume": 26764.7, "quote_volume": 486.285149, "trades": 7, "taker_buy_quote": 166.627985}, {"ts": 1775459820000, "open": 0.01818, "high": 0.01819, "low": 0.01818, "close": 0.01819, "volume": 1878.9, "quote_volume": 34.168933, "trades": 5, "taker_buy_quote": 34.168933}, {"ts": 1775459880000, "open": 0.0182, "high": 0.0182, "low": 0.01816, "close": 0.01816, "volume": 55393.1, "quote_volume": 1006.934931, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775459940000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460000000, "open": 0.01818, "high": 0.0182, "low": 0.01816, "close": 0.0182, "volume": 369865.4, "quote_volume": 6718.703104, "trades": 27, "taker_buy_quote": 3496.537336}, {"ts": 1775460060000, "open": 0.01816, "high": 0.01818, "low": 0.01816, "close": 0.01818, "volume": 2243.0, "quote_volume": 40.7408, "trades": 2, "taker_buy_quote": 7.19928}, {"ts": 1775460120000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 2032.0, "quote_volume": 36.92144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775460180000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 1902.3, "quote_volume": 34.602837, "trades": 4, "taker_buy_quote": 20.560157}, {"ts": 1775460240000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 1853.8, "quote_volume": 33.683546, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775460300000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 5692.3, "quote_volume": 103.372168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775460360000, "open": 0.01817, "high": 0.01817, "low": 0.01813, "close": 0.01814, "volume": 37868.5, "quote_volume": 687.208486, "trades": 18, "taker_buy_quote": 21.93119}, {"ts": 1775460420000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 2964.3, "quote_volume": 53.802045, "trades": 3, "taker_buy_quote": 53.802045}, {"ts": 1775460480000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 22045.1, "quote_volume": 399.898114, "trades": 3, "taker_buy_quote": 399.898114}, {"ts": 1775460540000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 1165.0, "quote_volume": 21.1331, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775460600000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460660000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 6075.0, "quote_volume": 110.2005, "trades": 1, "taker_buy_quote": 110.2005}, {"ts": 1775460720000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460780000, "open": 0.01815, "high": 0.01815, "low": 0.01813, "close": 0.01813, "volume": 31264.4, "quote_volume": 567.29441, "trades": 8, "taker_buy_quote": 300.91611}, {"ts": 1775460840000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 12150.0, "quote_volume": 220.158, "trades": 2, "taker_buy_quote": 220.158}, {"ts": 1775460900000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 6075.0, "quote_volume": 110.13975, "trades": 1, "taker_buy_quote": 110.13975}, {"ts": 1775460960000, "open": 0.01814, "high": 0.01815, "low": 0.01814, "close": 0.01815, "volume": 26190.6, "quote_volume": 475.194637, "trades": 8, "taker_buy_quote": 475.194637}, {"ts": 1775461020000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 5237.2, "quote_volume": 95.002808, "trades": 2, "taker_buy_quote": 84.6231}, {"ts": 1775461080000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461140000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 6075.0, "quote_volume": 110.2005, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775461200000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461260000, "open": 0.01813, "high": 0.01813, "low": 0.01807, "close": 0.01809, "volume": 111262.9, "quote_volume": 2012.622957, "trades": 55, "taker_buy_quote": 653.293971}, {"ts": 1775461320000, "open": 0.01809, "high": 0.01809, "low": 0.01808, "close": 0.01808, "volume": 16279.5, "quote_volume": 294.450579, "trades": 4, "taker_buy_quote": 82.401408}, {"ts": 1775461380000, "open": 0.01808, "high": 0.01808, "low": 0.01807, "close": 0.01807, "volume": 4171.1, "quote_volume": 75.394558, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775461440000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 2808.5, "quote_volume": 50.805765, "trades": 3, "taker_buy_quote": 50.805765}, {"ts": 1775461500000, "open": 0.0181, "high": 0.01811, "low": 0.01809, "close": 0.01811, "volume": 14916.7, "quote_volume": 269.962437, "trades": 5, "taker_buy_quote": 54.027563}, {"ts": 1775461560000, "open": 0.01809, "high": 0.01809, "low": 0.01807, "close": 0.01807, "volume": 7636.2, "quote_volume": 138.033032, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775461620000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461680000, "open": 0.01806, "high": 0.01809, "low": 0.01806, "close": 0.01809, "volume": 43720.7, "quote_volume": 790.337857, "trades": 10, "taker_buy_quote": 563.137639}, {"ts": 1775461740000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 2514.6, "quote_volume": 45.51426, "trades": 1, "taker_buy_quote": 45.51426}, {"ts": 1775461800000, "open": 0.0181, "high": 0.01812, "low": 0.0181, "close": 0.01812, "volume": 14355.3, "quote_volume": 259.957329, "trades": 5, "taker_buy_quote": 259.957329}, {"ts": 1775461860000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 13925.0, "quote_volume": 252.0425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775461920000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 724.8, "quote_volume": 13.133376, "trades": 1, "taker_buy_quote": 13.133376}, {"ts": 1775461980000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462040000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462100000, "open": 0.01813, "high": 0.01814, "low": 0.01813, "close": 0.01814, "volume": 13050.2, "quote_volume": 236.646276, "trades": 3, "taker_buy_quote": 83.7161}, {"ts": 1775462160000, "open": 0.01813, "high": 0.01813, "low": 0.01812, "close": 0.01813, "volume": 7978.6, "quote_volume": 144.623805, "trades": 3, "taker_buy_quote": 50.711423}, {"ts": 1775462220000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462280000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 702.0, "quote_volume": 12.71322, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775462340000, "open": 0.01811, "high": 0.01811, "low": 0.01808, "close": 0.01808, "volume": 23406.0, "quote_volume": 423.25341, "trades": 7, "taker_buy_quote": 7.35266}, {"ts": 1775462400000, "open": 0.01811, "high": 0.01811, "low": 0.0181, "close": 0.0181, "volume": 7334.6, "quote_volume": 132.806701, "trades": 2, "taker_buy_quote": 91.348651}, {"ts": 1775462460000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 15901.9, "quote_volume": 287.983409, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775462520000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 6319.6, "quote_volume": 114.447956, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775462580000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 10797.8, "quote_volume": 195.656136, "trades": 3, "taker_buy_quote": 12.917748}, {"ts": 1775462640000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 438.1, "quote_volume": 7.947134, "trades": 1, "taker_buy_quote": 7.947134}, {"ts": 1775462700000, "open": 0.01814, "high": 0.01817, "low": 0.01814, "close": 0.01817, "volume": 89151.1, "quote_volume": 1619.611761, "trades": 45, "taker_buy_quote": 1062.570146}, {"ts": 1775462760000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 4906.9, "quote_volume": 89.109304, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775462820000, "open": 0.01817, "high": 0.01819, "low": 0.01817, "close": 0.01818, "volume": 53363.9, "quote_volume": 969.673743, "trades": 11, "taker_buy_quote": 919.908943}, {"ts": 1775462880000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462940000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463000000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 3013.6, "quote_volume": 54.877656, "trades": 3, "taker_buy_quote": 15.019608}, {"ts": 1775463060000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 1971.4, "quote_volume": 35.899194, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775463120000, "open": 0.01821, "high": 0.01822, "low": 0.01821, "close": 0.01821, "volume": 67739.5, "quote_volume": 1234.149131, "trades": 10, "taker_buy_quote": 244.172839}, {"ts": 1775463180000, "open": 0.01821, "high": 0.01821, "low": 0.0182, "close": 0.0182, "volume": 5840.0, "quote_volume": 106.30237, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775463240000, "open": 0.01821, "high": 0.01821, "low": 0.0182, "close": 0.0182, "volume": 7367.8, "quote_volume": 134.106888, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775463300000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463360000, "open": 0.01821, "high": 0.01821, "low": 0.01819, "close": 0.01819, "volume": 5566.3, "quote_volume": 101.274263, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775463420000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 1047.4, "quote_volume": 19.052206, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775463480000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 941.9, "quote_volume": 17.133161, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775463540000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463600000, "open": 0.01819, "high": 0.01819, "low": 0.01818, "close": 0.01818, "volume": 4752.0, "quote_volume": 86.425844, "trades": 6, "taker_buy_quote": 33.442315}, {"ts": 1775463660000, "open": 0.01818, "high": 0.01818, "low": 0.01817, "close": 0.01818, "volume": 11506.7, "quote_volume": 209.186301, "trades": 9, "taker_buy_quote": 140.9859}, {"ts": 1775463720000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 2937.3, "quote_volume": 53.400114, "trades": 6, "taker_buy_quote": 15.013044}, {"ts": 1775463780000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 2092.0, "quote_volume": 38.05348, "trades": 3, "taker_buy_quote": 15.014026}, {"ts": 1775463840000, "open": 0.0182, "high": 0.01822, "low": 0.0182, "close": 0.01822, "volume": 9454.0, "quote_volume": 172.166384, "trades": 7, "taker_buy_quote": 172.166384}, {"ts": 1775463900000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 2686.4, "quote_volume": 48.946208, "trades": 1, "taker_buy_quote": 48.946208}, {"ts": 1775463960000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 1187.3, "quote_volume": 21.632606, "trades": 1, "taker_buy_quote": 21.632606}, {"ts": 1775464020000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464080000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 7296.7, "quote_volume": 132.726973, "trades": 3, "taker_buy_quote": 11.790758}, {"ts": 1775464140000, "open": 0.01818, "high": 0.01818, "low": 0.01817, "close": 0.01817, "volume": 19103.1, "quote_volume": 347.195086, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775464200000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464260000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 1000.0, "quote_volume": 18.16, "trades": 1, "taker_buy_quote": 18.16}, {"ts": 1775464320000, "open": 0.01815, "high": 0.01815, "low": 0.01814, "close": 0.01814, "volume": 16129.2, "quote_volume": 292.721378, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775464380000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 404.9, "quote_volume": 7.348935, "trades": 1, "taker_buy_quote": 7.348935}, {"ts": 1775464440000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 2360.2, "quote_volume": 42.814028, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775464500000, "open": 0.01814, "high": 0.01814, "low": 0.01812, "close": 0.01813, "volume": 39089.1, "quote_volume": 708.517292, "trades": 16, "taker_buy_quote": 594.237984}, {"ts": 1775464560000, "open": 0.01812, "high": 0.01813, "low": 0.01812, "close": 0.01812, "volume": 35882.0, "quote_volume": 650.271531, "trades": 15, "taker_buy_quote": 563.966388}, {"ts": 1775464620000, "open": 0.01811, "high": 0.01811, "low": 0.01809, "close": 0.0181, "volume": 17637.9, "quote_volume": 319.308073, "trades": 13, "taker_buy_quote": 229.357593}, {"ts": 1775464680000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 12178.7, "quote_volume": 220.312683, "trades": 4, "taker_buy_quote": 220.312683}, {"ts": 1775464740000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464800000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464860000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 6627.7, "quote_volume": 119.895093, "trades": 2, "taker_buy_quote": 119.895093}, {"ts": 1775464920000, "open": 0.0181, "high": 0.01811, "low": 0.0181, "close": 0.01811, "volume": 855.6, "quote_volume": 15.489389, "trades": 2, "taker_buy_quote": 15.489389}, {"ts": 1775464980000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 279.0, "quote_volume": 5.0499, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775465040000, "open": 0.01811, "high": 0.01812, "low": 0.01811, "close": 0.01812, "volume": 740.8, "quote_volume": 13.41914, "trades": 2, "taker_buy_quote": 13.41914}, {"ts": 1775465100000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 20464.3, "quote_volume": 370.608473, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775465160000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465220000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 10232.2, "quote_volume": 185.305142, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775465280000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 331.3, "quote_volume": 5.999843, "trades": 1, "taker_buy_quote": 5.999843}, {"ts": 1775465340000, "open": 0.01811, "high": 0.01812, "low": 0.01811, "close": 0.01812, "volume": 27125.6, "quote_volume": 491.32788, "trades": 9, "taker_buy_quote": 457.990992}, {"ts": 1775465400000, "open": 0.01811, "high": 0.01812, "low": 0.01811, "close": 0.01812, "volume": 18225.0, "quote_volume": 330.17625, "trades": 7, "taker_buy_quote": 330.17625}, {"ts": 1775465460000, "open": 0.01811, "high": 0.01812, "low": 0.01811, "close": 0.01811, "volume": 1347.4, "quote_volume": 24.404173, "trades": 3, "taker_buy_quote": 4.999308}, {"ts": 1775465520000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 6423.4, "quote_volume": 116.392008, "trades": 1, "taker_buy_quote": 116.392008}, {"ts": 1775465580000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465640000, "open": 0.01812, "high": 0.01812, "low": 0.0181, "close": 0.0181, "volume": 21231.1, "quote_volume": 384.454445, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775465700000, "open": 0.0181, "high": 0.01814, "low": 0.0181, "close": 0.01814, "volume": 95358.1, "quote_volume": 1727.814906, "trades": 25, "taker_buy_quote": 1358.222919}, {"ts": 1775465760000, "open": 0.01811, "high": 0.01812, "low": 0.01811, "close": 0.01812, "volume": 15119.2, "quote_volume": 273.838404, "trades": 5, "taker_buy_quote": 273.838404}, {"ts": 1775465820000, "open": 0.0181, "high": 0.01811, "low": 0.0181, "close": 0.01811, "volume": 17342.5, "quote_volume": 314.005096, "trades": 5, "taker_buy_quote": 301.644606}, {"ts": 1775465880000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 18069.1, "quote_volume": 326.930769, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775465940000, "open": 0.01809, "high": 0.01809, "low": 0.01808, "close": 0.01809, "volume": 29733.1, "quote_volume": 537.786218, "trades": 7, "taker_buy_quote": 109.89675}, {"ts": 1775466000000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466060000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 414.5, "quote_volume": 7.506595, "trades": 1, "taker_buy_quote": 7.506595}, {"ts": 1775466120000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466180000, "open": 0.01813, "high": 0.01814, "low": 0.01813, "close": 0.01814, "volume": 12362.7, "quote_volume": 224.204777, "trades": 6, "taker_buy_quote": 224.204777}, {"ts": 1775466240000, "open": 0.01814, "high": 0.01814, "low": 0.01813, "close": 0.01813, "volume": 31289.4, "quote_volume": 567.42126, "trades": 7, "taker_buy_quote": 46.209836}, {"ts": 1775466300000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 27939.9, "quote_volume": 506.270988, "trades": 6, "taker_buy_quote": 50.549364}, {"ts": 1775466360000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466420000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 5515.7, "quote_volume": 99.999641, "trades": 1, "taker_buy_quote": 99.999641}, {"ts": 1775466480000, "open": 0.01812, "high": 0.01814, "low": 0.01812, "close": 0.01814, "volume": 38722.3, "quote_volume": 702.311916, "trades": 12, "taker_buy_quote": 702.311916}, {"ts": 1775466540000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466600000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 6075.0, "quote_volume": 110.38275, "trades": 1, "taker_buy_quote": 110.38275}, {"ts": 1775466660000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466720000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466780000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466840000, "open": 0.01817, "high": 0.01818, "low": 0.01817, "close": 0.01818, "volume": 4624.8, "quote_volume": 84.058749, "trades": 2, "taker_buy_quote": 36.548955}, {"ts": 1775466900000, "open": 0.01816, "high": 0.01816, "low": 0.01815, "close": 0.01815, "volume": 60794.6, "quote_volume": 1103.48274, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775466960000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 10631.6, "quote_volume": 193.388804, "trades": 3, "taker_buy_quote": 193.388804}, {"ts": 1775467020000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467080000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 2251.4, "quote_volume": 40.997994, "trades": 1, "taker_buy_quote": 40.997994}, {"ts": 1775467140000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467200000, "open": 0.01822, "high": 0.01822, "low": 0.01821, "close": 0.01822, "volume": 9191.8, "quote_volume": 167.425577, "trades": 5, "taker_buy_quote": 24.992374}, {"ts": 1775467260000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 6075.0, "quote_volume": 110.74725, "trades": 1, "taker_buy_quote": 110.74725}, {"ts": 1775467320000, "open": 0.01824, "high": 0.01827, "low": 0.01824, "close": 0.01827, "volume": 14103.7, "quote_volume": 257.420001, "trades": 4, "taker_buy_quote": 139.560417}, {"ts": 1775467380000, "open": 0.01828, "high": 0.01828, "low": 0.01827, "close": 0.01827, "volume": 24656.2, "quote_volume": 450.70573, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775467440000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 3587.3, "quote_volume": 65.504098, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775467500000, "open": 0.01825, "high": 0.01827, "low": 0.01825, "close": 0.01825, "volume": 43509.7, "quote_volume": 794.377119, "trades": 12, "taker_buy_quote": 228.114084}, {"ts": 1775467560000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467620000, "open": 0.01823, "high": 0.01824, "low": 0.01823, "close": 0.01824, "volume": 2707.5, "quote_volume": 49.361198, "trades": 2, "taker_buy_quote": 49.361198}, {"ts": 1775467680000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 842.3, "quote_volume": 15.363552, "trades": 3, "taker_buy_quote": 15.363552}, {"ts": 1775467740000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 27805.1, "quote_volume": 507.165024, "trades": 3, "taker_buy_quote": 507.165024}, {"ts": 1775467800000, "open": 0.01824, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 1576.6, "quote_volume": 28.761715, "trades": 2, "taker_buy_quote": 28.761715}, {"ts": 1775467860000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467920000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467980000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 31890.4, "quote_volume": 582.637608, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775468040000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468100000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468160000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 4775.5, "quote_volume": 87.20063, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775468220000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 11163.9, "quote_volume": 203.741175, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775468280000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 4022.0, "quote_volume": 73.4015, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775468340000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468400000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 6155.5, "quote_volume": 112.39943, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775468460000, "open": 0.01827, "high": 0.01829, "low": 0.01827, "close": 0.01829, "volume": 11125.5, "quote_volume": 203.346997, "trades": 4, "taker_buy_quote": 76.920424}, {"ts": 1775468520000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 3931.2, "quote_volume": 71.862336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775468580000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 7029.6, "quote_volume": 128.571384, "trades": 5, "taker_buy_quote": 31.200911}, {"ts": 1775468640000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 5852.5, "quote_volume": 107.042225, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775468700000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 3255.9, "quote_volume": 59.517852, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775468760000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468820000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 11698.0, "quote_volume": 213.83944, "trades": 3, "taker_buy_quote": 92.206148}, {"ts": 1775468880000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468940000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469000000, "open": 0.01828, "high": 0.01829, "low": 0.01828, "close": 0.01829, "volume": 8116.6, "quote_volume": 148.388574, "trades": 3, "taker_buy_quote": 142.374454}, {"ts": 1775469060000, "open": 0.01829, "high": 0.01829, "low": 0.01828, "close": 0.01828, "volume": 8896.1, "quote_volume": 162.623586, "trades": 3, "taker_buy_quote": 5.263862}, {"ts": 1775469120000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469180000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 1003.0, "quote_volume": 18.33484, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775469240000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 6075.0, "quote_volume": 111.051, "trades": 1, "taker_buy_quote": 111.051}, {"ts": 1775469300000, "open": 0.01828, "high": 0.01829, "low": 0.01828, "close": 0.01829, "volume": 4459.4, "quote_volume": 81.521996, "trades": 3, "taker_buy_quote": 7.615956}, {"ts": 1775469360000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469420000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 3434.6, "quote_volume": 62.85318, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775469480000, "open": 0.01828, "high": 0.01829, "low": 0.01828, "close": 0.01829, "volume": 17627.9, "quote_volume": 322.242551, "trades": 3, "taker_buy_quote": 8.301831}, {"ts": 1775469540000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 2925.5, "quote_volume": 53.47814, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775469600000, "open": 0.01828, "high": 0.01829, "low": 0.01828, "close": 0.01829, "volume": 6948.2, "quote_volume": 127.021304, "trades": 6, "taker_buy_quote": 15.012432}, {"ts": 1775469660000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469720000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 6897.6, "quote_volume": 126.364032, "trades": 2, "taker_buy_quote": 126.364032}, {"ts": 1775469780000, "open": 0.01832, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 6466.3, "quote_volume": 118.482714, "trades": 3, "taker_buy_quote": 36.839634}, {"ts": 1775469840000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469900000, "open": 0.01834, "high": 0.01836, "low": 0.01834, "close": 0.01836, "volume": 360763.4, "quote_volume": 6619.258604, "trades": 23, "taker_buy_quote": 6619.258604}, {"ts": 1775469960000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 12536.1, "quote_volume": 230.162796, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775470020000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 816.9, "quote_volume": 15.006453, "trades": 2, "taker_buy_quote": 15.006453}, {"ts": 1775470080000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 19399.6, "quote_volume": 356.237435, "trades": 4, "taker_buy_quote": 111.651023}, {"ts": 1775470140000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 4587.8, "quote_volume": 84.189397, "trades": 2, "taker_buy_quote": 5.998212}, {"ts": 1775470200000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 44839.6, "quote_volume": 822.9945, "trades": 13, "taker_buy_quote": 319.809168}, {"ts": 1775470260000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470320000, "open": 0.01833, "high": 0.01836, "low": 0.01833, "close": 0.01836, "volume": 31197.6, "quote_volume": 572.498929, "trades": 6, "taker_buy_quote": 499.99828}, {"ts": 1775470380000, "open": 0.01835, "high": 0.01839, "low": 0.01835, "close": 0.01839, "volume": 26333.1, "quote_volume": 484.063939, "trades": 7, "taker_buy_quote": 454.997539}, {"ts": 1775470440000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470500000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470560000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 3950.9, "quote_volume": 72.493532, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775470620000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 6379.2, "quote_volume": 117.05832, "trades": 2, "taker_buy_quote": 117.05832}, {"ts": 1775470680000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470740000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 4427.5, "quote_volume": 81.244625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775470800000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 7453.2, "quote_volume": 136.76622, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775470860000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 4108.8, "quote_volume": 75.39648, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775470920000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 5443.6, "quote_volume": 99.998932, "trades": 2, "taker_buy_quote": 99.998932}, {"ts": 1775470980000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 5767.8, "quote_volume": 105.954486, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775471040000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 1710.0, "quote_volume": 31.4127, "trades": 1, "taker_buy_quote": 31.4127}, {"ts": 1775471100000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 4824.3, "quote_volume": 88.574148, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775471160000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 5464.0, "quote_volume": 100.2644, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775471220000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 6372.8, "quote_volume": 116.937902, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775471280000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 124477.0, "quote_volume": 2282.306145, "trades": 10, "taker_buy_quote": 285.92731}, {"ts": 1775471340000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 4102.4, "quote_volume": 75.238016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775471400000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 4793.4, "quote_volume": 87.879379, "trades": 2, "taker_buy_quote": 29.998738}, {"ts": 1775471460000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 66167.4, "quote_volume": 1212.215941, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775471520000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471580000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 11172.5, "quote_volume": 204.6802, "trades": 2, "taker_buy_quote": 204.6802}, {"ts": 1775471640000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471700000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471760000, "open": 0.01833, "high": 0.01835, "low": 0.01833, "close": 0.01835, "volume": 51571.8, "quote_volume": 945.900253, "trades": 10, "taker_buy_quote": 945.900253}, {"ts": 1775471820000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471880000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 800.8, "quote_volume": 14.670656, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775471940000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472000000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 29686.3, "quote_volume": 543.853016, "trades": 2, "taker_buy_quote": 71.09076}, {"ts": 1775472060000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472120000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472180000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 1012.3, "quote_volume": 18.545336, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775472240000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472300000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472360000, "open": 0.01831, "high": 0.01831, "low": 0.01825, "close": 0.01827, "volume": 193660.2, "quote_volume": 3539.901201, "trades": 25, "taker_buy_quote": 322.695532}, {"ts": 1775472420000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 2414.2, "quote_volume": 44.155718, "trades": 1, "taker_buy_quote": 44.155718}, {"ts": 1775472480000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472540000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472600000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472660000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 6075.0, "quote_volume": 110.99025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775472720000, "open": 0.01826, "high": 0.01826, "low": 0.01824, "close": 0.01824, "volume": 120076.0, "quote_volume": 2191.308346, "trades": 23, "taker_buy_quote": 382.99437}, {"ts": 1775472780000, "open": 0.01825, "high": 0.01827, "low": 0.01825, "close": 0.01827, "volume": 32814.3, "quote_volume": 599.173778, "trades": 6, "taker_buy_quote": 336.402978}, {"ts": 1775472840000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 6075.0, "quote_volume": 111.1725, "trades": 2, "taker_buy_quote": 111.1725}, {"ts": 1775472900000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472960000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473020000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473080000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 1343.2, "quote_volume": 24.607424, "trades": 1, "taker_buy_quote": 24.607424}, {"ts": 1775473140000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 3075.7, "quote_volume": 56.316067, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775473200000, "open": 0.0183, "high": 0.01831, "low": 0.0183, "close": 0.01831, "volume": 5145.9, "quote_volume": 94.190803, "trades": 2, "taker_buy_quote": 38.145223}, {"ts": 1775473260000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 1000.0, "quote_volume": 18.31, "trades": 1, "taker_buy_quote": 18.31}, {"ts": 1775473320000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 1500.7, "quote_volume": 27.492824, "trades": 3, "taker_buy_quote": 27.492824}, {"ts": 1775473380000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473440000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473500000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 1702.9, "quote_volume": 31.180099, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775473560000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473620000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 9540.0, "quote_volume": 174.5266, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775473680000, "open": 0.01829, "high": 0.01829, "low": 0.01828, "close": 0.01828, "volume": 20693.6, "quote_volume": 378.327952, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775473740000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473800000, "open": 0.0183, "high": 0.01832, "low": 0.0183, "close": 0.01832, "volume": 40108.3, "quote_volume": 734.310213, "trades": 11, "taker_buy_quote": 734.310213}, {"ts": 1775473860000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473920000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473980000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 47395.8, "quote_volume": 868.765014, "trades": 4, "taker_buy_quote": 111.35475}, {"ts": 1775474040000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474100000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474160000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 14918.4, "quote_volume": 273.336739, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775474220000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474280000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 7261.0, "quote_volume": 133.09413, "trades": 2, "taker_buy_quote": 133.09413}, {"ts": 1775474340000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474400000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 786.6, "quote_volume": 14.422817, "trades": 2, "taker_buy_quote": 8.141126}, {"ts": 1775474460000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474520000, "open": 0.01833, "high": 0.01833, "low": 0.0183, "close": 0.01832, "volume": 50977.6, "quote_volume": 933.768257, "trades": 13, "taker_buy_quote": 18.32}, {"ts": 1775474580000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474640000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474700000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474760000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 2346.9, "quote_volume": 43.042146, "trades": 1, "taker_buy_quote": 43.042146}, {"ts": 1775474820000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474880000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474940000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475000000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475060000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475120000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 3916.0, "quote_volume": 71.70196, "trades": 2, "taker_buy_quote": 18.31}, {"ts": 1775475180000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475240000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 1000.0, "quote_volume": 18.3, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775475300000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 4505.4, "quote_volume": 82.493874, "trades": 1, "taker_buy_quote": 82.493874}, {"ts": 1775475360000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475420000, "open": 0.01831, "high": 0.01831, "low": 0.0183, "close": 0.0183, "volume": 8252.7, "quote_volume": 151.046937, "trades": 3, "taker_buy_quote": 41.246937}, {"ts": 1775475480000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 1000.0, "quote_volume": 18.28, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775475540000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475600000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475660000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475720000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 2694.5, "quote_volume": 49.336295, "trades": 1, "taker_buy_quote": 49.336295}, {"ts": 1775475780000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475840000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 12339.2, "quote_volume": 226.42432, "trades": 2, "taker_buy_quote": 226.42432}, {"ts": 1775475900000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1198.7, "quote_volume": 22.008132, "trades": 1, "taker_buy_quote": 22.008132}, {"ts": 1775475960000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 101272.0, "quote_volume": 1858.719093, "trades": 14, "taker_buy_quote": 956.847788}, {"ts": 1775476020000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476080000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 453.9, "quote_volume": 8.324526, "trades": 1, "taker_buy_quote": 8.324526}, {"ts": 1775476140000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 1604.2, "quote_volume": 29.388944, "trades": 1, "taker_buy_quote": 29.388944}, {"ts": 1775476200000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476260000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476320000, "open": 0.01831, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 92718.8, "quote_volume": 1699.190959, "trades": 13, "taker_buy_quote": 1427.531194}, {"ts": 1775476380000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 109229.2, "quote_volume": 2003.263528, "trades": 12, "taker_buy_quote": 281.770258}, {"ts": 1775476440000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 29522.2, "quote_volume": 540.687545, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775476500000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 1000.0, "quote_volume": 18.29, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775476560000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 5433.8, "quote_volume": 99.384202, "trades": 1, "taker_buy_quote": 99.384202}, {"ts": 1775476620000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476680000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 9989.5, "quote_volume": 182.802609, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775476740000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476800000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 21068.0, "quote_volume": 385.86508, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775476860000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 52071.7, "quote_volume": 952.91211, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775476920000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476980000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 6075.0, "quote_volume": 111.23325, "trades": 1, "taker_buy_quote": 111.23325}, {"ts": 1775477040000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477100000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 27774.1, "quote_volume": 508.821512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775477160000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 8929.5, "quote_volume": 163.40985, "trades": 1, "taker_buy_quote": 163.40985}, {"ts": 1775477220000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477280000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477340000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477400000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477460000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 42273.8, "quote_volume": 772.765064, "trades": 4, "taker_buy_quote": 10.224004}, {"ts": 1775477520000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 304.7, "quote_volume": 5.579057, "trades": 1, "taker_buy_quote": 5.579057}, {"ts": 1775477580000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477640000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 1000.0, "quote_volume": 18.33, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775477700000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477760000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477820000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 367.7, "quote_volume": 6.747295, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775477880000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 40095.2, "quote_volume": 735.509124, "trades": 10, "taker_buy_quote": 175.98308}, {"ts": 1775477940000, "open": 0.01835, "high": 0.01837, "low": 0.01835, "close": 0.01835, "volume": 67819.5, "quote_volume": 1244.791717, "trades": 19, "taker_buy_quote": 474.445595}, {"ts": 1775478000000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 3912.4, "quote_volume": 71.831664, "trades": 1, "taker_buy_quote": 71.831664}, {"ts": 1775478060000, "open": 0.01838, "high": 0.01838, "low": 0.01836, "close": 0.01836, "volume": 47695.8, "quote_volume": 876.640924, "trades": 7, "taker_buy_quote": 869.407084}, {"ts": 1775478120000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478180000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478240000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 70226.9, "quote_volume": 1288.602241, "trades": 8, "taker_buy_quote": 290.633821}, {"ts": 1775478300000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 2360.2, "quote_volume": 43.30967, "trades": 1, "taker_buy_quote": 43.30967}, {"ts": 1775478360000, "open": 0.01837, "high": 0.01839, "low": 0.01837, "close": 0.01839, "volume": 5937.0, "quote_volume": 109.12333, "trades": 4, "taker_buy_quote": 96.768928}, {"ts": 1775478420000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 611.4, "quote_volume": 11.24976, "trades": 1, "taker_buy_quote": 11.24976}, {"ts": 1775478480000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 16309.7, "quote_volume": 300.09848, "trades": 4, "taker_buy_quote": 300.09848}, {"ts": 1775478540000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 66716.4, "quote_volume": 1226.861469, "trades": 7, "taker_buy_quote": 5.81992}, {"ts": 1775478600000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01835, "volume": 133833.4, "quote_volume": 2456.312766, "trades": 18, "taker_buy_quote": 97.495638}, {"ts": 1775478660000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478720000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478780000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478840000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 27277.2, "quote_volume": 500.000071, "trades": 6, "taker_buy_quote": 500.000071}, {"ts": 1775478900000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 330.2, "quote_volume": 6.049264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775478960000, "open": 0.01831, "high": 0.01831, "low": 0.01828, "close": 0.01829, "volume": 78057.7, "quote_volume": 1427.828823, "trades": 13, "taker_buy_quote": 65.569088}, {"ts": 1775479020000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 15352.0, "quote_volume": 280.841419, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775479080000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 2062.7, "quote_volume": 37.706156, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775479140000, "open": 0.01828, "high": 0.01828, "low": 0.01826, "close": 0.01826, "volume": 28390.6, "quote_volume": 518.911974, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775479200000, "open": 0.01827, "high": 0.01827, "low": 0.01824, "close": 0.01824, "volume": 80078.3, "quote_volume": 1462.08721, "trades": 13, "taker_buy_quote": 110.808}, {"ts": 1775479260000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 1502.2, "quote_volume": 27.41515, "trades": 2, "taker_buy_quote": 27.41515}, {"ts": 1775479320000, "open": 0.01826, "high": 0.01829, "low": 0.01825, "close": 0.01828, "volume": 139140.5, "quote_volume": 2543.584394, "trades": 20, "taker_buy_quote": 2398.892993}, {"ts": 1775479380000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 297.0, "quote_volume": 5.43213, "trades": 1, "taker_buy_quote": 5.43213}, {"ts": 1775479440000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 8080.1, "quote_volume": 147.815389, "trades": 2, "taker_buy_quote": 55.5588}, {"ts": 1775479500000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 12982.1, "quote_volume": 237.521989, "trades": 4, "taker_buy_quote": 145.2654}, {"ts": 1775479560000, "open": 0.0183, "high": 0.01831, "low": 0.0183, "close": 0.01831, "volume": 4720.4, "quote_volume": 86.406922, "trades": 2, "taker_buy_quote": 86.406922}, {"ts": 1775479620000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.0183, "volume": 17020.5, "quote_volume": 311.62653, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775479680000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 11000.0, "quote_volume": 201.3, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775479740000, "open": 0.01829, "high": 0.01829, "low": 0.01825, "close": 0.01825, "volume": 105196.7, "quote_volume": 1921.689867, "trades": 13, "taker_buy_quote": 1439.887932}, {"ts": 1775479800000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 65843.5, "quote_volume": 1202.30231, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775479860000, "open": 0.01826, "high": 0.01828, "low": 0.01826, "close": 0.01827, "volume": 129429.9, "quote_volume": 2363.8514, "trades": 17, "taker_buy_quote": 2116.562752}, {"ts": 1775479920000, "open": 0.01827, "high": 0.01827, "low": 0.01826, "close": 0.01826, "volume": 24672.6, "quote_volume": 450.626108, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775479980000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 8987.2, "quote_volume": 164.196144, "trades": 2, "taker_buy_quote": 164.196144}, {"ts": 1775480040000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480100000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 3357.2, "quote_volume": 61.336044, "trades": 2, "taker_buy_quote": 61.336044}, {"ts": 1775480160000, "open": 0.01826, "high": 0.01827, "low": 0.01826, "close": 0.01827, "volume": 3212.4, "quote_volume": 58.666256, "trades": 2, "taker_buy_quote": 14.309064}, {"ts": 1775480220000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480280000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480340000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480400000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480460000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480520000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480580000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 3306.9, "quote_volume": 60.417063, "trades": 1, "taker_buy_quote": 60.417063}, {"ts": 1775480640000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480700000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 101596.1, "quote_volume": 1859.20863, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775480760000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480820000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480880000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480940000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 316.3, "quote_volume": 5.781964, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775481000000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 3633.8, "quote_volume": 66.476008, "trades": 2, "taker_buy_quote": 25.26498}, {"ts": 1775481060000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 2070.9, "quote_volume": 37.876761, "trades": 1, "taker_buy_quote": 37.876761}, {"ts": 1775481120000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481180000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 3566.5, "quote_volume": 65.19562, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775481240000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481300000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 5385.7, "quote_volume": 98.396739, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775481360000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481420000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481480000, "open": 0.01827, "high": 0.01827, "low": 0.01826, "close": 0.01826, "volume": 694.8, "quote_volume": 12.689784, "trades": 2, "taker_buy_quote": 4.998672}, {"ts": 1775481540000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 10070.1, "quote_volume": 183.980727, "trades": 2, "taker_buy_quote": 183.980727}, {"ts": 1775481600000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 40480.5, "quote_volume": 740.388345, "trades": 17, "taker_buy_quote": 154.279808}, {"ts": 1775481660000, "open": 0.01829, "high": 0.0183, "low": 0.01828, "close": 0.0183, "volume": 21407.9, "quote_volume": 391.487089, "trades": 15, "taker_buy_quote": 105.785544}, {"ts": 1775481720000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481780000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481840000, "open": 0.01829, "high": 0.01829, "low": 0.01828, "close": 0.01828, "volume": 7042.0, "quote_volume": 128.747739, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775481900000, "open": 0.01827, "high": 0.01828, "low": 0.01826, "close": 0.01828, "volume": 11511.8, "quote_volume": 210.298695, "trades": 4, "taker_buy_quote": 18.495704}, {"ts": 1775481960000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482020000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 978.0, "quote_volume": 17.87784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775482080000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482140000, "open": 0.01826, "high": 0.01826, "low": 0.01825, "close": 0.01825, "volume": 19373.0, "quote_volume": 353.745356, "trades": 6, "taker_buy_quote": 333.212132}, {"ts": 1775482200000, "open": 0.01826, "high": 0.01828, "low": 0.01824, "close": 0.01824, "volume": 12578.0, "quote_volume": 229.598802, "trades": 9, "taker_buy_quote": 51.874834}, {"ts": 1775482260000, "open": 0.01825, "high": 0.01826, "low": 0.01823, "close": 0.01824, "volume": 44185.3, "quote_volume": 806.278426, "trades": 17, "taker_buy_quote": 434.424986}, {"ts": 1775482320000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482380000, "open": 0.01824, "high": 0.01824, "low": 0.01823, "close": 0.01823, "volume": 15073.5, "quote_volume": 274.806877, "trades": 4, "taker_buy_quote": 30.956928}, {"ts": 1775482440000, "open": 0.01823, "high": 0.01823, "low": 0.01821, "close": 0.01821, "volume": 570.8, "quote_volume": 10.399752, "trades": 2, "taker_buy_quote": 4.998666}, {"ts": 1775482500000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 285.2, "quote_volume": 5.207752, "trades": 1, "taker_buy_quote": 5.207752}, {"ts": 1775482560000, "open": 0.0182, "high": 0.0182, "low": 0.01819, "close": 0.01819, "volume": 46122.8, "quote_volume": 839.007354, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775482620000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 2360.2, "quote_volume": 42.908436, "trades": 1, "taker_buy_quote": 42.908436}, {"ts": 1775482680000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 946.3, "quote_volume": 17.22266, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775482740000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 49108.5, "quote_volume": 893.7747, "trades": 4, "taker_buy_quote": 666.82798}, {"ts": 1775482800000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 49712.0, "quote_volume": 905.25552, "trades": 6, "taker_buy_quote": 899.73789}, {"ts": 1775482860000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482920000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482980000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483040000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483100000, "open": 0.01822, "high": 0.01822, "low": 0.01821, "close": 0.01821, "volume": 6665.9, "quote_volume": 121.448985, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775483160000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483220000, "open": 0.01822, "high": 0.01823, "low": 0.01822, "close": 0.01823, "volume": 7746.4, "quote_volume": 141.16301, "trades": 3, "taker_buy_quote": 135.217824}, {"ts": 1775483280000, "open": 0.0182, "high": 0.0182, "low": 0.01819, "close": 0.01819, "volume": 21247.0, "quote_volume": 386.54368, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775483340000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483400000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483460000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483520000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 1405.4, "quote_volume": 25.606388, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775483580000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483640000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483700000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483760000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 8295.3, "quote_volume": 151.223319, "trades": 3, "taker_buy_quote": 151.223319}, {"ts": 1775483820000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 6075.0, "quote_volume": 110.74725, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775483880000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483940000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484000000, "open": 0.01821, "high": 0.01825, "low": 0.01821, "close": 0.01824, "volume": 102004.8, "quote_volume": 1860.843627, "trades": 18, "taker_buy_quote": 1820.850603}, {"ts": 1775484060000, "open": 0.01821, "high": 0.01821, "low": 0.01819, "close": 0.01819, "volume": 21639.0, "quote_volume": 393.752217, "trades": 6, "taker_buy_quote": 170.358445}, {"ts": 1775484120000, "open": 0.01818, "high": 0.01819, "low": 0.01818, "close": 0.01819, "volume": 28183.0, "quote_volume": 512.528848, "trades": 5, "taker_buy_quote": 512.528848}, {"ts": 1775484180000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484240000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 12316.3, "quote_volume": 223.540845, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775484300000, "open": 0.01816, "high": 0.01817, "low": 0.01816, "close": 0.01817, "volume": 19423.4, "quote_volume": 352.848162, "trades": 3, "taker_buy_quote": 352.848162}, {"ts": 1775484360000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 2809.2, "quote_volume": 51.043164, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775484420000, "open": 0.01817, "high": 0.01817, "low": 0.01813, "close": 0.01815, "volume": 91030.0, "quote_volume": 1652.218851, "trades": 17, "taker_buy_quote": 152.020285}, {"ts": 1775484480000, "open": 0.01814, "high": 0.01818, "low": 0.01814, "close": 0.01818, "volume": 14035.6, "quote_volume": 254.93987, "trades": 4, "taker_buy_quote": 254.93987}, {"ts": 1775484540000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 549.8, "quote_volume": 10.000862, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775484600000, "open": 0.01819, "high": 0.01819, "low": 0.01817, "close": 0.01817, "volume": 82616.9, "quote_volume": 1502.134275, "trades": 11, "taker_buy_quote": 187.540719}, {"ts": 1775484660000, "open": 0.01817, "high": 0.01819, "low": 0.01817, "close": 0.01819, "volume": 30428.8, "quote_volume": 552.961251, "trades": 11, "taker_buy_quote": 71.802157}, {"ts": 1775484720000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 45168.6, "quote_volume": 820.713462, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775484780000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484840000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484900000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484960000, "open": 0.01822, "high": 0.01822, "low": 0.01821, "close": 0.01821, "volume": 1892.7, "quote_volume": 34.474406, "trades": 3, "taker_buy_quote": 15.193658}, {"ts": 1775485020000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485080000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485140000, "open": 0.01821, "high": 0.01823, "low": 0.01821, "close": 0.01823, "volume": 20485.7, "quote_volume": 373.369224, "trades": 6, "taker_buy_quote": 373.369224}, {"ts": 1775485200000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 6075.0, "quote_volume": 110.808, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775485260000, "open": 0.01823, "high": 0.01824, "low": 0.01823, "close": 0.01824, "volume": 6857.7, "quote_volume": 125.050781, "trades": 2, "taker_buy_quote": 125.050781}, {"ts": 1775485320000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 31592.1, "quote_volume": 576.502729, "trades": 8, "taker_buy_quote": 75.951025}, {"ts": 1775485380000, "open": 0.01824, "high": 0.01824, "low": 0.01823, "close": 0.01823, "volume": 10470.0, "quote_volume": 190.969348, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775485440000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485500000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485560000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485620000, "open": 0.01822, "high": 0.01824, "low": 0.01821, "close": 0.01824, "volume": 38533.2, "quote_volume": 702.210676, "trades": 11, "taker_buy_quote": 269.120258}, {"ts": 1775485680000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485740000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485800000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485860000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 283.4, "quote_volume": 5.166382, "trades": 1, "taker_buy_quote": 5.166382}, {"ts": 1775485920000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485980000, "open": 0.01821, "high": 0.01821, "low": 0.0182, "close": 0.0182, "volume": 65950.0, "quote_volume": 1200.912432, "trades": 6, "taker_buy_quote": 67.46376}, {"ts": 1775486040000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 476.9, "quote_volume": 8.684349, "trades": 1, "taker_buy_quote": 8.684349}, {"ts": 1775486100000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 67064.1, "quote_volume": 1220.56662, "trades": 5, "taker_buy_quote": 92.71808}, {"ts": 1775486160000, "open": 0.0182, "high": 0.01821, "low": 0.0182, "close": 0.01821, "volume": 12279.7, "quote_volume": 223.552587, "trades": 2, "taker_buy_quote": 223.552587}, {"ts": 1775486220000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 4197.0, "quote_volume": 76.46934, "trades": 1, "taker_buy_quote": 76.46934}, {"ts": 1775486280000, "open": 0.01821, "high": 0.01821, "low": 0.01814, "close": 0.01814, "volume": 53390.5, "quote_volume": 970.333748, "trades": 12, "taker_buy_quote": 178.685418}, {"ts": 1775486340000, "open": 0.01815, "high": 0.01816, "low": 0.01814, "close": 0.01814, "volume": 29477.7, "quote_volume": 535.051169, "trades": 8, "taker_buy_quote": 394.664759}, {"ts": 1775486400000, "open": 0.01815, "high": 0.01816, "low": 0.01815, "close": 0.01816, "volume": 12916.6, "quote_volume": 234.491477, "trades": 3, "taker_buy_quote": 193.143962}, {"ts": 1775486460000, "open": 0.01817, "high": 0.01817, "low": 0.01816, "close": 0.01816, "volume": 11315.2, "quote_volume": 205.545268, "trades": 5, "taker_buy_quote": 111.265812}, {"ts": 1775486520000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 5503.5, "quote_volume": 99.998595, "trades": 2, "taker_buy_quote": 99.998595}, {"ts": 1775486580000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 1107.6, "quote_volume": 20.091864, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775486640000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 4851.6, "quote_volume": 88.05654, "trades": 1, "taker_buy_quote": 88.05654}, {"ts": 1775486700000, "open": 0.01812, "high": 0.01813, "low": 0.01811, "close": 0.01813, "volume": 139361.9, "quote_volume": 2524.584161, "trades": 18, "taker_buy_quote": 538.065674}, {"ts": 1775486760000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486820000, "open": 0.01813, "high": 0.01813, "low": 0.01812, "close": 0.01812, "volume": 102298.7, "quote_volume": 1853.698038, "trades": 5, "taker_buy_quote": 1485.868992}, {"ts": 1775486880000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 2016.9, "quote_volume": 36.546228, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775486940000, "open": 0.01812, "high": 0.01814, "low": 0.01812, "close": 0.01814, "volume": 18223.7, "quote_volume": 330.355504, "trades": 5, "taker_buy_quote": 330.355504}, {"ts": 1775487000000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 4195.8, "quote_volume": 76.15377, "trades": 1, "taker_buy_quote": 76.15377}, {"ts": 1775487060000, "open": 0.01815, "high": 0.01816, "low": 0.01815, "close": 0.01816, "volume": 7768.1, "quote_volume": 141.037947, "trades": 2, "taker_buy_quote": 141.037947}, {"ts": 1775487120000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 2214.3, "quote_volume": 40.255974, "trades": 4, "taker_buy_quote": 40.255974}, {"ts": 1775487180000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 2360.2, "quote_volume": 42.95564, "trades": 1, "taker_buy_quote": 42.95564}, {"ts": 1775487240000, "open": 0.01821, "high": 0.01824, "low": 0.01821, "close": 0.01824, "volume": 10617.5, "quote_volume": 193.493384, "trades": 6, "taker_buy_quote": 193.493384}, {"ts": 1775487300000, "open": 0.01824, "high": 0.01824, "low": 0.01823, "close": 0.01823, "volume": 22968.4, "quote_volume": 418.771016, "trades": 7, "taker_buy_quote": 43.050048}, {"ts": 1775487360000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487420000, "open": 0.01824, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 56206.4, "quote_volume": 1025.32268, "trades": 11, "taker_buy_quote": 1025.32268}, {"ts": 1775487480000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 374.4, "quote_volume": 6.829056, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775487540000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487600000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 2576.6, "quote_volume": 47.074482, "trades": 1, "taker_buy_quote": 47.074482}, {"ts": 1775487660000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 13963.9, "quote_volume": 255.399731, "trades": 1, "taker_buy_quote": 255.399731}, {"ts": 1775487720000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487780000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 7371.6, "quote_volume": 134.90028, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775487840000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 5850.4, "quote_volume": 107.06232, "trades": 3, "taker_buy_quote": 107.06232}, {"ts": 1775487900000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 6165.8, "quote_volume": 112.775629, "trades": 4, "taker_buy_quote": 5.75901}, {"ts": 1775487960000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 1905.9, "quote_volume": 34.858911, "trades": 1, "taker_buy_quote": 34.858911}, {"ts": 1775488020000, "open": 0.01828, "high": 0.01829, "low": 0.01828, "close": 0.01829, "volume": 17124.8, "quote_volume": 313.141394, "trades": 5, "taker_buy_quote": 182.99145}, {"ts": 1775488080000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 12875.6, "quote_volume": 235.494724, "trades": 4, "taker_buy_quote": 72.360727}, {"ts": 1775488140000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 7882.3, "quote_volume": 144.217708, "trades": 2, "taker_buy_quote": 144.217708}, {"ts": 1775488200000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 9863.5, "quote_volume": 180.403415, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775488260000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 5167.0, "quote_volume": 94.45276, "trades": 2, "taker_buy_quote": 94.45276}, {"ts": 1775488320000, "open": 0.01829, "high": 0.01829, "low": 0.01828, "close": 0.01829, "volume": 10914.8, "quote_volume": 199.620018, "trades": 4, "taker_buy_quote": 146.025531}, {"ts": 1775488380000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 20119.3, "quote_volume": 368.15216, "trades": 10, "taker_buy_quote": 337.63142}, {"ts": 1775488440000, "open": 0.01829, "high": 0.01829, "low": 0.01828, "close": 0.01828, "volume": 17064.4, "quote_volume": 312.00528, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775488500000, "open": 0.01828, "high": 0.01828, "low": 0.01827, "close": 0.01827, "volume": 2638.6, "quote_volume": 48.229859, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775488560000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488620000, "open": 0.01826, "high": 0.01826, "low": 0.01825, "close": 0.01825, "volume": 8865.4, "quote_volume": 161.821454, "trades": 4, "taker_buy_quote": 110.86875}, {"ts": 1775488680000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 3666.2, "quote_volume": 66.90815, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775488740000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 4503.3, "quote_volume": 82.140192, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775488800000, "open": 0.01824, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 27304.9, "quote_volume": 498.093439, "trades": 4, "taker_buy_quote": 95.014975}, {"ts": 1775488860000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 1683.7, "quote_volume": 30.723821, "trades": 3, "taker_buy_quote": 30.723821}, {"ts": 1775488920000, "open": 0.01825, "high": 0.01826, "low": 0.01825, "close": 0.01826, "volume": 17435.9, "quote_volume": 318.307505, "trades": 5, "taker_buy_quote": 318.307505}, {"ts": 1775488980000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489040000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 5122.3, "quote_volume": 93.533198, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775489100000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 5886.5, "quote_volume": 107.48749, "trades": 1, "taker_buy_quote": 107.48749}, {"ts": 1775489160000, "open": 0.01828, "high": 0.01833, "low": 0.01828, "close": 0.01833, "volume": 132461.2, "quote_volume": 2426.812426, "trades": 23, "taker_buy_quote": 2426.812426}, {"ts": 1775489220000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 3729.0, "quote_volume": 68.35257, "trades": 1, "taker_buy_quote": 68.35257}, {"ts": 1775489280000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 1989.8, "quote_volume": 36.473034, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775489340000, "open": 0.01833, "high": 0.01834, "low": 0.01832, "close": 0.01834, "volume": 25798.1, "quote_volume": 473.034809, "trades": 6, "taker_buy_quote": 307.721358}, {"ts": 1775489400000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 414.7, "quote_volume": 7.601451, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775489460000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489520000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489580000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489640000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 312.7, "quote_volume": 5.738045, "trades": 1, "taker_buy_quote": 5.738045}, {"ts": 1775489700000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 48576.0, "quote_volume": 890.88384, "trades": 4, "taker_buy_quote": 111.4155}, {"ts": 1775489760000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 8514.1, "quote_volume": 156.063453, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775489820000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489880000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 6075.0, "quote_volume": 111.294, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775489940000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490000000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490060000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 500.0, "quote_volume": 9.16, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775490120000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 7306.0, "quote_volume": 133.77286, "trades": 3, "taker_buy_quote": 48.032623}, {"ts": 1775490180000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490240000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490300000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490360000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 297.2, "quote_volume": 5.43876, "trades": 1, "taker_buy_quote": 5.43876}, {"ts": 1775490420000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 5483.1, "quote_volume": 100.285899, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775490480000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490540000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 4637.1, "quote_volume": 84.85893, "trades": 1, "taker_buy_quote": 84.85893}, {"ts": 1775490600000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 6075.0, "quote_volume": 111.23325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775490660000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 3841.8, "quote_volume": 70.343358, "trades": 2, "taker_buy_quote": 70.343358}, {"ts": 1775490720000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 6356.1, "quote_volume": 116.304589, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775490780000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 4728.2, "quote_volume": 86.431496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775490840000, "open": 0.01827, "high": 0.01827, "low": 0.01826, "close": 0.01826, "volume": 18529.0, "quote_volume": 338.387749, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775490900000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01824, "volume": 20959.3, "quote_volume": 382.399288, "trades": 5, "taker_buy_quote": 361.468888}, {"ts": 1775490960000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491020000, "open": 0.01824, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 26737.3, "quote_volume": 487.907468, "trades": 7, "taker_buy_quote": 487.907468}, {"ts": 1775491080000, "open": 0.01825, "high": 0.01827, "low": 0.01825, "close": 0.01827, "volume": 41516.4, "quote_volume": 758.466177, "trades": 6, "taker_buy_quote": 749.916052}, {"ts": 1775491140000, "open": 0.01826, "high": 0.01826, "low": 0.01824, "close": 0.01824, "volume": 177685.0, "quote_volume": 3241.744271, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775491200000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 2063.7, "quote_volume": 37.600614, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775491260000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 6075.0, "quote_volume": 110.6865, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775491320000, "open": 0.01822, "high": 0.01822, "low": 0.01821, "close": 0.01821, "volume": 3805.9, "quote_volume": 69.317164, "trades": 3, "taker_buy_quote": 21.36295}, {"ts": 1775491380000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491440000, "open": 0.01822, "high": 0.01823, "low": 0.01822, "close": 0.01823, "volume": 31256.3, "quote_volume": 569.64869, "trades": 8, "taker_buy_quote": 569.64869}, {"ts": 1775491500000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491560000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491620000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 658.2, "quote_volume": 11.998986, "trades": 1, "taker_buy_quote": 11.998986}, {"ts": 1775491680000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 19651.3, "quote_volume": 358.439712, "trades": 4, "taker_buy_quote": 247.631712}, {"ts": 1775491740000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 19164.0, "quote_volume": 349.55136, "trades": 2, "taker_buy_quote": 349.55136}, {"ts": 1775491800000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491860000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 5672.4, "quote_volume": 103.5213, "trades": 2, "taker_buy_quote": 88.68405}, {"ts": 1775491920000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491980000, "open": 0.01825, "high": 0.01826, "low": 0.01825, "close": 0.01826, "volume": 20513.4, "quote_volume": 374.44872, "trades": 4, "taker_buy_quote": 374.44872}, {"ts": 1775492040000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492100000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 10419.5, "quote_volume": 190.26007, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775492160000, "open": 0.01825, "high": 0.01826, "low": 0.01825, "close": 0.01826, "volume": 3097.3, "quote_volume": 56.535305, "trades": 2, "taker_buy_quote": 56.535305}, {"ts": 1775492220000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492280000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 4967.6, "quote_volume": 90.6587, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775492340000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492400000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492460000, "open": 0.01825, "high": 0.01826, "low": 0.01825, "close": 0.01826, "volume": 4836.5, "quote_volume": 88.310805, "trades": 2, "taker_buy_quote": 81.58568}, {"ts": 1775492520000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492580000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 356.0, "quote_volume": 6.50412, "trades": 1, "taker_buy_quote": 6.50412}, {"ts": 1775492640000, "open": 0.01827, "high": 0.0183, "low": 0.01825, "close": 0.01826, "volume": 299591.9, "quote_volume": 5472.311113, "trades": 30, "taker_buy_quote": 324.336262}, {"ts": 1775492700000, "open": 0.01827, "high": 0.01828, "low": 0.01827, "close": 0.01828, "volume": 25500.0, "quote_volume": 466.042012, "trades": 4, "taker_buy_quote": 466.042012}, {"ts": 1775492760000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492820000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 16339.3, "quote_volume": 298.682404, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775492880000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 1023.4, "quote_volume": 18.707752, "trades": 2, "taker_buy_quote": 10.624336}, {"ts": 1775492940000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 5970.0, "quote_volume": 109.1316, "trades": 2, "taker_buy_quote": 53.253296}, {"ts": 1775493000000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 7259.6, "quote_volume": 132.705488, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775493060000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 4935.8, "quote_volume": 90.226424, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775493120000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493180000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 4287.0, "quote_volume": 78.36636, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775493240000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 1788.0, "quote_volume": 32.68464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775493300000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 33893.5, "quote_volume": 619.912115, "trades": 5, "taker_buy_quote": 303.639606}, {"ts": 1775493360000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 4613.2, "quote_volume": 84.329296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775493420000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 2336.8, "quote_volume": 42.716704, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775493480000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 607.7, "quote_volume": 11.108756, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775493540000, "open": 0.01828, "high": 0.01829, "low": 0.01828, "close": 0.01829, "volume": 10929.2, "quote_volume": 199.834318, "trades": 3, "taker_buy_quote": 199.834318}, {"ts": 1775493600000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493660000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 3507.7, "quote_volume": 64.155833, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775493720000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493780000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 5034.3, "quote_volume": 92.077347, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775493840000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493900000, "open": 0.01831, "high": 0.01832, "low": 0.0183, "close": 0.0183, "volume": 55203.6, "quote_volume": 1010.841395, "trades": 11, "taker_buy_quote": 493.509078}, {"ts": 1775493960000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 3627.5, "quote_volume": 66.419525, "trades": 3, "taker_buy_quote": 66.419525}, {"ts": 1775494020000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 11164.5, "quote_volume": 204.198705, "trades": 3, "taker_buy_quote": 63.22853}, {"ts": 1775494080000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 2406.7, "quote_volume": 44.018543, "trades": 2, "taker_buy_quote": 44.018543}, {"ts": 1775494140000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494200000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494260000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494320000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494380000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494440000, "open": 0.01828, "high": 0.01828, "low": 0.01827, "close": 0.01827, "volume": 54512.7, "quote_volume": 996.404007, "trades": 7, "taker_buy_quote": 28.621782}, {"ts": 1775494500000, "open": 0.01827, "high": 0.01827, "low": 0.01825, "close": 0.01825, "volume": 90244.0, "quote_volume": 1648.353, "trades": 12, "taker_buy_quote": 43.75985}, {"ts": 1775494560000, "open": 0.01825, "high": 0.01827, "low": 0.01825, "close": 0.01827, "volume": 24073.9, "quote_volume": 439.663234, "trades": 6, "taker_buy_quote": 439.663234}, {"ts": 1775494620000, "open": 0.01829, "high": 0.01833, "low": 0.01829, "close": 0.01833, "volume": 100888.5, "quote_volume": 1847.66709, "trades": 17, "taker_buy_quote": 1656.269772}, {"ts": 1775494680000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 1946.0, "quote_volume": 35.67018, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775494740000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494800000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 1150.3, "quote_volume": 21.073496, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775494860000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.0183, "volume": 30511.1, "quote_volume": 558.546335, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775494920000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 8800.0, "quote_volume": 160.864, "trades": 2, "taker_buy_quote": 160.864}, {"ts": 1775494980000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 7238.6, "quote_volume": 132.249222, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775495040000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 42391.8, "quote_volume": 774.922104, "trades": 7, "taker_buy_quote": 774.922104}, {"ts": 1775495100000, "open": 0.01829, "high": 0.01831, "low": 0.01829, "close": 0.01831, "volume": 53234.6, "quote_volume": 974.000012, "trades": 8, "taker_buy_quote": 955.690012}, {"ts": 1775495160000, "open": 0.01832, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 27992.2, "quote_volume": 513.036687, "trades": 5, "taker_buy_quote": 501.081055}, {"ts": 1775495220000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 6126.3, "quote_volume": 112.338033, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775495280000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 11681.9, "quote_volume": 214.129227, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775495340000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495400000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 28205.2, "quote_volume": 517.386724, "trades": 7, "taker_buy_quote": 517.386724}, {"ts": 1775495460000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 29911.5, "quote_volume": 549.328319, "trades": 8, "taker_buy_quote": 169.792073}, {"ts": 1775495520000, "open": 0.01838, "high": 0.01838, "low": 0.01836, "close": 0.01836, "volume": 107161.4, "quote_volume": 1969.260739, "trades": 12, "taker_buy_quote": 1497.957134}, {"ts": 1775495580000, "open": 0.01835, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 144452.0, "quote_volume": 2651.875085, "trades": 16, "taker_buy_quote": 2152.907419}, {"ts": 1775495640000, "open": 0.01834, "high": 0.01834, "low": 0.01832, "close": 0.01832, "volume": 18286.5, "quote_volume": 335.212403, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775495700000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495760000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 33055.9, "quote_volume": 605.26588, "trades": 8, "taker_buy_quote": 358.652152}, {"ts": 1775495820000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 4403.0, "quote_volume": 80.5749, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775495880000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495940000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496000000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496060000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 2779.0, "quote_volume": 50.91128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775496120000, "open": 0.01833, "high": 0.0184, "low": 0.01833, "close": 0.0184, "volume": 71623.0, "quote_volume": 1315.970717, "trades": 11, "taker_buy_quote": 1236.334139}, {"ts": 1775496180000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 8728.2, "quote_volume": 160.686162, "trades": 3, "taker_buy_quote": 43.451282}, {"ts": 1775496240000, "open": 0.01841, "high": 0.01842, "low": 0.0184, "close": 0.0184, "volume": 18412.1, "quote_volume": 338.937849, "trades": 7, "taker_buy_quote": 103.841019}, {"ts": 1775496300000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496360000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 10402.0, "quote_volume": 191.18876, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775496420000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496480000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 2245.3, "quote_volume": 41.268614, "trades": 1, "taker_buy_quote": 41.268614}, {"ts": 1775496540000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496600000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 2456.4, "quote_volume": 45.148632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775496660000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 3400.9, "quote_volume": 62.550823, "trades": 3, "taker_buy_quote": 47.330343}, {"ts": 1775496720000, "open": 0.01841, "high": 0.01842, "low": 0.01841, "close": 0.01842, "volume": 30687.4, "quote_volume": 565.150034, "trades": 5, "taker_buy_quote": 565.150034}, {"ts": 1775496780000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01843, "volume": 5248.3, "quote_volume": 96.753959, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775496840000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01843, "volume": 21253.1, "quote_volume": 391.830882, "trades": 8, "taker_buy_quote": 243.496882}, {"ts": 1775496900000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 10580.2, "quote_volume": 194.993086, "trades": 3, "taker_buy_quote": 155.460736}, {"ts": 1775496960000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 5044.1, "quote_volume": 92.962763, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775497020000, "open": 0.01843, "high": 0.01843, "low": 0.01841, "close": 0.01841, "volume": 30490.4, "quote_volume": 561.587362, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775497080000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 0.7, "quote_volume": 0.012887, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775497140000, "open": 0.01841, "high": 0.01842, "low": 0.0184, "close": 0.0184, "volume": 27087.8, "quote_volume": 498.696656, "trades": 8, "taker_buy_quote": 99.998496}, {"ts": 1775497200000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 16747.0, "quote_volume": 308.08922, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775497260000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497320000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 4900.0, "quote_volume": 90.062, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775497380000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497440000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 1091.0, "quote_volume": 20.04167, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775497500000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 21744.0, "quote_volume": 399.12609, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775497560000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497620000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 5718.9, "quote_volume": 104.999004, "trades": 1, "taker_buy_quote": 104.999004}, {"ts": 1775497680000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497740000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 598.2, "quote_volume": 10.982952, "trades": 2, "taker_buy_quote": 10.982952}, {"ts": 1775497800000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497860000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 5598.4, "quote_volume": 102.73064, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775497920000, "open": 0.01833, "high": 0.01833, "low": 0.0183, "close": 0.01831, "volume": 102146.3, "quote_volume": 1870.631881, "trades": 15, "taker_buy_quote": 477.380395}, {"ts": 1775497980000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498040000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 4217.6, "quote_volume": 77.18208, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775498100000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498160000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 1255.6, "quote_volume": 22.97748, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775498220000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498280000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498340000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498400000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498460000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498520000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 12796.4, "quote_volume": 234.046156, "trades": 2, "taker_buy_quote": 234.046156}, {"ts": 1775498580000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 5046.7, "quote_volume": 92.35461, "trades": 1, "taker_buy_quote": 92.35461}, {"ts": 1775498640000, "open": 0.01829, "high": 0.01829, "low": 0.01828, "close": 0.01828, "volume": 10786.3, "quote_volume": 197.225043, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775498700000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498760000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 314.5, "quote_volume": 5.74906, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775498820000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 24669.5, "quote_volume": 450.95846, "trades": 6, "taker_buy_quote": 236.594384}, {"ts": 1775498880000, "open": 0.01828, "high": 0.0183, "low": 0.01828, "close": 0.0183, "volume": 36179.5, "quote_volume": 661.7791, "trades": 6, "taker_buy_quote": 661.7791}, {"ts": 1775498940000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 54327.1, "quote_volume": 995.155797, "trades": 6, "taker_buy_quote": 995.155797}, {"ts": 1775499000000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499060000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 14971.6, "quote_volume": 274.738806, "trades": 4, "taker_buy_quote": 66.740785}, {"ts": 1775499120000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499180000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 13607.2, "quote_volume": 249.779112, "trades": 5, "taker_buy_quote": 65.798568}, {"ts": 1775499240000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499300000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499360000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 500.1, "quote_volume": 9.176835, "trades": 1, "taker_buy_quote": 9.176835}, {"ts": 1775499420000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 9298.3, "quote_volume": 170.530822, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775499480000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 1569.4, "quote_volume": 28.767102, "trades": 1, "taker_buy_quote": 28.767102}, {"ts": 1775499540000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499600000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499660000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499720000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499780000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 6124.1, "quote_volume": 112.246325, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775499840000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499900000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 3573.7, "quote_volume": 65.470184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775499960000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 11308.8, "quote_volume": 207.290304, "trades": 2, "taker_buy_quote": 207.290304}, {"ts": 1775500020000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 13313.9, "quote_volume": 244.257087, "trades": 5, "taker_buy_quote": 203.415492}, {"ts": 1775500080000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500140000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 7963.6, "quote_volume": 146.052424, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775500200000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 12686.0, "quote_volume": 232.53438, "trades": 3, "taker_buy_quote": 134.829981}, {"ts": 1775500260000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 818.4, "quote_volume": 15.009456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775500320000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500380000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1206.6, "quote_volume": 22.129044, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775500440000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500500000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 5634.7, "quote_volume": 103.396745, "trades": 1, "taker_buy_quote": 103.396745}, {"ts": 1775500560000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500620000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 358.4, "quote_volume": 6.580224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775500680000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 6248.1, "quote_volume": 114.77217, "trades": 2, "taker_buy_quote": 104.808198}, {"ts": 1775500740000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1870.5, "quote_volume": 34.34238, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775500800000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 7767.6, "quote_volume": 142.613136, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775500860000, "open": 0.01835, "high": 0.01835, "low": 0.01832, "close": 0.01833, "volume": 72340.2, "quote_volume": 1326.307918, "trades": 8, "taker_buy_quote": 164.854521}, {"ts": 1775500920000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500980000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 13658.6, "quote_volume": 250.63531, "trades": 4, "taker_buy_quote": 250.63531}, {"ts": 1775501040000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501100000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 5705.0, "quote_volume": 104.7438, "trades": 1, "taker_buy_quote": 104.7438}, {"ts": 1775501160000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501220000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501280000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 6176.6, "quote_volume": 113.464142, "trades": 2, "taker_buy_quote": 113.464142}, {"ts": 1775501340000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 127910.3, "quote_volume": 2348.51746, "trades": 14, "taker_buy_quote": 1681.599744}, {"ts": 1775501400000, "open": 0.01836, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 71222.5, "quote_volume": 1307.796423, "trades": 6, "taker_buy_quote": 1152.926151}, {"ts": 1775501460000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 6083.9, "quote_volume": 111.822082, "trades": 1, "taker_buy_quote": 111.822082}, {"ts": 1775501520000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501580000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501640000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501700000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 6792.9, "quote_volume": 124.785573, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775501760000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 32167.1, "quote_volume": 590.323338, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775501820000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501880000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 4557.4, "quote_volume": 83.537142, "trades": 2, "taker_buy_quote": 83.537142}, {"ts": 1775501940000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502000000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 8435.2, "quote_volume": 154.279808, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775502060000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 2360.2, "quote_volume": 43.120854, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775502120000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 5902.3, "quote_volume": 107.835021, "trades": 1, "taker_buy_quote": 107.835021}, {"ts": 1775502180000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502240000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 2360.2, "quote_volume": 43.120854, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775502300000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 5044.1, "quote_volume": 92.155707, "trades": 1, "taker_buy_quote": 92.155707}, {"ts": 1775502360000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 2210.2, "quote_volume": 40.358252, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775502420000, "open": 0.01826, "high": 0.01826, "low": 0.01823, "close": 0.01824, "volume": 27553.8, "quote_volume": 502.728321, "trades": 13, "taker_buy_quote": 62.965914}, {"ts": 1775502480000, "open": 0.01823, "high": 0.01823, "low": 0.01821, "close": 0.01823, "volume": 60596.5, "quote_volume": 1103.765867, "trades": 16, "taker_buy_quote": 214.021795}, {"ts": 1775502540000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502600000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 991.5, "quote_volume": 18.06513, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775502660000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 869.9, "quote_volume": 15.840879, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775502720000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502780000, "open": 0.01822, "high": 0.01823, "low": 0.01822, "close": 0.01823, "volume": 17391.5, "quote_volume": 316.98662, "trades": 3, "taker_buy_quote": 316.98662}, {"ts": 1775502840000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 6075.0, "quote_volume": 110.808, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775502900000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 6078.7, "quote_volume": 110.875488, "trades": 1, "taker_buy_quote": 110.875488}, {"ts": 1775502960000, "open": 0.01824, "high": 0.01824, "low": 0.01823, "close": 0.01823, "volume": 3969.3, "quote_volume": 72.38744, "trades": 3, "taker_buy_quote": 6.382176}, {"ts": 1775503020000, "open": 0.01824, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 11063.0, "quote_volume": 201.841368, "trades": 2, "taker_buy_quote": 201.841368}, {"ts": 1775503080000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503140000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 901.0, "quote_volume": 16.43424, "trades": 1, "taker_buy_quote": 16.43424}, {"ts": 1775503200000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503260000, "open": 0.01824, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 13825.8, "quote_volume": 252.269692, "trades": 4, "taker_buy_quote": 252.269692}, {"ts": 1775503320000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01824, "volume": 17681.7, "quote_volume": 322.61873, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775503380000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503440000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503500000, "open": 0.01823, "high": 0.01824, "low": 0.01823, "close": 0.01824, "volume": 40988.6, "quote_volume": 747.401298, "trades": 9, "taker_buy_quote": 496.242942}, {"ts": 1775503560000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503620000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503680000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503740000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503800000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503860000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503920000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503980000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504040000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504100000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504160000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504220000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504280000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504340000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504400000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504460000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 2554.1, "quote_volume": 46.561243, "trades": 3, "taker_buy_quote": 46.561243}, {"ts": 1775504520000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 6075.0, "quote_volume": 110.74725, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775504580000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504640000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 5639.3, "quote_volume": 102.804439, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775504700000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504760000, "open": 0.01822, "high": 0.01822, "low": 0.0182, "close": 0.0182, "volume": 18774.3, "quote_volume": 341.962763, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775504820000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504880000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504940000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505000000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 10584.0, "quote_volume": 192.52296, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775505060000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505120000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 6716.8, "quote_volume": 122.24576, "trades": 3, "taker_buy_quote": 90.79616}, {"ts": 1775505180000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 6075.0, "quote_volume": 110.6865, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775505240000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505300000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 7188.0, "quote_volume": 130.89348, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775505360000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505420000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 8937.0, "quote_volume": 162.74277, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775505480000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 17420.6, "quote_volume": 317.403332, "trades": 3, "taker_buy_quote": 206.716832}, {"ts": 1775505540000, "open": 0.01822, "high": 0.01822, "low": 0.01821, "close": 0.01821, "volume": 23169.0, "quote_volume": 422.074173, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775505600000, "open": 0.01821, "high": 0.01821, "low": 0.0182, "close": 0.0182, "volume": 11348.7, "quote_volume": 206.603068, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775505660000, "open": 0.0182, "high": 0.01823, "low": 0.0182, "close": 0.01822, "volume": 26603.2, "quote_volume": 484.516496, "trades": 8, "taker_buy_quote": 448.843558}, {"ts": 1775505720000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 1642.1, "quote_volume": 29.935483, "trades": 1, "taker_buy_quote": 29.935483}, {"ts": 1775505780000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505840000, "open": 0.01824, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 16234.8, "quote_volume": 296.172924, "trades": 9, "taker_buy_quote": 296.172924}, {"ts": 1775505900000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 2764.0, "quote_volume": 50.41536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775505960000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506020000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 1835.9, "quote_volume": 33.486816, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775506080000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506140000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 3704.3, "quote_volume": 67.566432, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775506200000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506260000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506320000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506380000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 4405.0, "quote_volume": 80.39125, "trades": 1, "taker_buy_quote": 80.39125}, {"ts": 1775506440000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506500000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 3000.2, "quote_volume": 54.75365, "trades": 1, "taker_buy_quote": 54.75365}, {"ts": 1775506560000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506620000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506680000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 3108.8, "quote_volume": 56.7356, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775506740000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 3695.3, "quote_volume": 67.439225, "trades": 2, "taker_buy_quote": 67.439225}, {"ts": 1775506800000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 581.7, "quote_volume": 10.616025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775506860000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 445.9, "quote_volume": 8.142134, "trades": 1, "taker_buy_quote": 8.142134}, {"ts": 1775506920000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 8819.1, "quote_volume": 160.860384, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775506980000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 294.2, "quote_volume": 5.366208, "trades": 1, "taker_buy_quote": 5.366208}, {"ts": 1775507040000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507100000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 5482.7, "quote_volume": 100.059275, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775507160000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507220000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507280000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507340000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507400000, "open": 0.01826, "high": 0.01828, "low": 0.01826, "close": 0.01828, "volume": 14878.1, "quote_volume": 271.787305, "trades": 10, "taker_buy_quote": 271.787305}, {"ts": 1775507460000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507520000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507580000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507640000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 2028.7, "quote_volume": 37.044062, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775507700000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507760000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 6317.7, "quote_volume": 115.298025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775507820000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 446.6, "quote_volume": 8.145984, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775507880000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 11502.2, "quote_volume": 209.800128, "trades": 3, "taker_buy_quote": 65.857344}, {"ts": 1775507940000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508000000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508060000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 24672.3, "quote_volume": 450.122863, "trades": 7, "taker_buy_quote": 83.17255}, {"ts": 1775508120000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 2278.7, "quote_volume": 41.586275, "trades": 1, "taker_buy_quote": 41.586275}, {"ts": 1775508180000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 6075.0, "quote_volume": 110.86875, "trades": 1, "taker_buy_quote": 110.86875}, {"ts": 1775508240000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508300000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508360000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 5038.3, "quote_volume": 91.999358, "trades": 1, "taker_buy_quote": 91.999358}, {"ts": 1775508420000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508480000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508540000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508600000, "open": 0.01824, "high": 0.01824, "low": 0.01823, "close": 0.01823, "volume": 7317.5, "quote_volume": 133.421237, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775508660000, "open": 0.01822, "high": 0.01822, "low": 0.0182, "close": 0.01822, "volume": 70922.9, "quote_volume": 1291.624462, "trades": 11, "taker_buy_quote": 266.651522}, {"ts": 1775508720000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 3217.9, "quote_volume": 58.630138, "trades": 1, "taker_buy_quote": 58.630138}, {"ts": 1775508780000, "open": 0.01822, "high": 0.01823, "low": 0.01822, "close": 0.01823, "volume": 22402.9, "quote_volume": 408.359931, "trades": 5, "taker_buy_quote": 408.359931}, {"ts": 1775508840000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508900000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508960000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509020000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 2779.0, "quote_volume": 50.60559, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775509080000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 5849.8, "quote_volume": 106.583356, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775509140000, "open": 0.01823, "high": 0.01823, "low": 0.01821, "close": 0.01821, "volume": 32613.6, "quote_volume": 594.201212, "trades": 7, "taker_buy_quote": 280.276544}, {"ts": 1775509200000, "open": 0.01821, "high": 0.01822, "low": 0.01821, "close": 0.01822, "volume": 33486.9, "quote_volume": 610.03899, "trades": 10, "taker_buy_quote": 442.7126}, {"ts": 1775509260000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 6000.0, "quote_volume": 109.32, "trades": 1, "taker_buy_quote": 109.32}, {"ts": 1775509320000, "open": 0.01822, "high": 0.01822, "low": 0.01819, "close": 0.0182, "volume": 79253.8, "quote_volume": 1442.991565, "trades": 19, "taker_buy_quote": 731.821319}, {"ts": 1775509380000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509440000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 34337.6, "quote_volume": 624.94432, "trades": 15, "taker_buy_quote": 221.13}, {"ts": 1775509500000, "open": 0.01821, "high": 0.01823, "low": 0.01821, "close": 0.01823, "volume": 33569.8, "quote_volume": 611.465758, "trades": 9, "taker_buy_quote": 611.465758}, {"ts": 1775509560000, "open": 0.01822, "high": 0.01822, "low": 0.0182, "close": 0.0182, "volume": 13505.8, "quote_volume": 245.947552, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775509620000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509680000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509740000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509800000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 11166.0, "quote_volume": 203.2212, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775509860000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 738.5, "quote_volume": 13.433315, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775509920000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509980000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 9435.3, "quote_volume": 171.628107, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775510040000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510100000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510160000, "open": 0.01818, "high": 0.01818, "low": 0.01815, "close": 0.01815, "volume": 51363.4, "quote_volume": 932.853601, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775510220000, "open": 0.01816, "high": 0.01817, "low": 0.01816, "close": 0.01817, "volume": 10623.0, "quote_volume": 192.96658, "trades": 2, "taker_buy_quote": 192.96658}, {"ts": 1775510280000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 835.5, "quote_volume": 15.17268, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775510340000, "open": 0.01816, "high": 0.01817, "low": 0.01816, "close": 0.01817, "volume": 10192.0, "quote_volume": 185.111365, "trades": 3, "taker_buy_quote": 185.111365}, {"ts": 1775510400000, "open": 0.01817, "high": 0.01818, "low": 0.01817, "close": 0.01818, "volume": 7267.1, "quote_volume": 132.093648, "trades": 2, "taker_buy_quote": 132.093648}, {"ts": 1775510460000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510520000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510580000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510640000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510700000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510760000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510820000, "open": 0.01818, "high": 0.01821, "low": 0.01818, "close": 0.01821, "volume": 656281.5, "quote_volume": 11943.545675, "trades": 35, "taker_buy_quote": 5707.160975}, {"ts": 1775510880000, "open": 0.01822, "high": 0.01823, "low": 0.01822, "close": 0.01823, "volume": 65000.0, "quote_volume": 1184.302882, "trades": 9, "taker_buy_quote": 1184.302882}, {"ts": 1775510940000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511000000, "open": 0.01822, "high": 0.01822, "low": 0.01821, "close": 0.01821, "volume": 18622.0, "quote_volume": 339.138888, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775511060000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 3305.5, "quote_volume": 60.193155, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775511120000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511180000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511240000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511300000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511360000, "open": 0.01821, "high": 0.01821, "low": 0.0182, "close": 0.0182, "volume": 2902.0, "quote_volume": 52.843884, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775511420000, "open": 0.0182, "high": 0.0182, "low": 0.01819, "close": 0.01819, "volume": 17908.6, "quote_volume": 325.827716, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775511480000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 934.0, "quote_volume": 16.97078, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775511540000, "open": 0.01819, "high": 0.01819, "low": 0.01817, "close": 0.01817, "volume": 72383.1, "quote_volume": 1315.96565, "trades": 14, "taker_buy_quote": 433.935183}, {"ts": 1775511600000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 13364.9, "quote_volume": 243.107531, "trades": 2, "taker_buy_quote": 243.107531}, {"ts": 1775511660000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511720000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511780000, "open": 0.01819, "high": 0.01824, "low": 0.01819, "close": 0.01824, "volume": 72718.2, "quote_volume": 1324.529408, "trades": 12, "taker_buy_quote": 1324.529408}, {"ts": 1775511840000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 10978.6, "quote_volume": 199.920306, "trades": 3, "taker_buy_quote": 51.883932}, {"ts": 1775511900000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511960000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 8716.7, "quote_volume": 158.64394, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775512020000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512080000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512140000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512200000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512260000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512320000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512380000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 3052.2, "quote_volume": 55.55004, "trades": 1, "taker_buy_quote": 55.55004}, {"ts": 1775512440000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512500000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512560000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512620000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512680000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512740000, "open": 0.01819, "high": 0.01819, "low": 0.01818, "close": 0.01818, "volume": 37171.2, "quote_volume": 675.954796, "trades": 4, "taker_buy_quote": 137.82258}, {"ts": 1775512800000, "open": 0.01817, "high": 0.01817, "low": 0.01815, "close": 0.01817, "volume": 49083.9, "quote_volume": 891.463991, "trades": 14, "taker_buy_quote": 428.548911}, {"ts": 1775512860000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 8882.8, "quote_volume": 161.311648, "trades": 3, "taker_buy_quote": 152.220752}, {"ts": 1775512920000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512980000, "open": 0.01815, "high": 0.01815, "low": 0.01814, "close": 0.01814, "volume": 15350.0, "quote_volume": 278.583063, "trades": 6, "taker_buy_quote": 218.143563}, {"ts": 1775513040000, "open": 0.01813, "high": 0.01813, "low": 0.01809, "close": 0.01813, "volume": 138843.3, "quote_volume": 2515.344012, "trades": 26, "taker_buy_quote": 854.240249}, {"ts": 1775513100000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 334.2, "quote_volume": 6.052362, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775513160000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513220000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 4798.4, "quote_volume": 86.947008, "trades": 1, "taker_buy_quote": 86.947008}, {"ts": 1775513280000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513340000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513400000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513460000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513520000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513580000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513640000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513700000, "open": 0.01813, "high": 0.01814, "low": 0.01813, "close": 0.01814, "volume": 21809.5, "quote_volume": 395.43657, "trades": 7, "taker_buy_quote": 395.43657}, {"ts": 1775513760000, "open": 0.01812, "high": 0.01813, "low": 0.01812, "close": 0.01813, "volume": 7968.1, "quote_volume": 144.387527, "trades": 2, "taker_buy_quote": 10.071215}, {"ts": 1775513820000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 3217.9, "quote_volume": 58.340527, "trades": 2, "taker_buy_quote": 58.340527}, {"ts": 1775513880000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513940000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 5687.4, "quote_volume": 103.055688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775514000000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 7034.4, "quote_volume": 127.392984, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775514060000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514120000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514180000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 3242.7, "quote_volume": 58.69287, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775514240000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514300000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514360000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 24845.8, "quote_volume": 449.70898, "trades": 3, "taker_buy_quote": 449.70898}, {"ts": 1775514420000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514480000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514540000, "open": 0.01809, "high": 0.01809, "low": 0.01808, "close": 0.01808, "volume": 10203.1, "quote_volume": 184.475283, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775514600000, "open": 0.01807, "high": 0.01807, "low": 0.01797, "close": 0.01801, "volume": 866426.4, "quote_volume": 15609.482876, "trades": 94, "taker_buy_quote": 5053.424783}, {"ts": 1775514660000, "open": 0.01801, "high": 0.01802, "low": 0.01801, "close": 0.01802, "volume": 19841.9, "quote_volume": 357.380043, "trades": 5, "taker_buy_quote": 357.380043}, {"ts": 1775514720000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514780000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 6162.6, "quote_volume": 110.9268, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775514840000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514900000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 13611.9, "quote_volume": 245.150319, "trades": 3, "taker_buy_quote": 245.150319}, {"ts": 1775514960000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 40826.2, "quote_volume": 734.548803, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775515020000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515080000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 3428.4, "quote_volume": 61.745484, "trades": 1, "taker_buy_quote": 61.745484}, {"ts": 1775515140000, "open": 0.01801, "high": 0.01804, "low": 0.01801, "close": 0.01804, "volume": 166776.2, "quote_volume": 3007.103458, "trades": 18, "taker_buy_quote": 3007.103458}, {"ts": 1775515200000, "open": 0.01804, "high": 0.01804, "low": 0.01803, "close": 0.01804, "volume": 22872.0, "quote_volume": 412.579908, "trades": 9, "taker_buy_quote": 300.614952}, {"ts": 1775515260000, "open": 0.01804, "high": 0.01804, "low": 0.01803, "close": 0.01803, "volume": 11973.0, "quote_volume": 215.93394, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775515320000, "open": 0.01803, "high": 0.01803, "low": 0.01801, "close": 0.01801, "volume": 24396.3, "quote_volume": 439.516791, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775515380000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 27603.0, "quote_volume": 496.787776, "trades": 9, "taker_buy_quote": 424.95165}, {"ts": 1775515440000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515500000, "open": 0.01799, "high": 0.01799, "low": 0.01796, "close": 0.01796, "volume": 87670.0, "quote_volume": 1576.186693, "trades": 16, "taker_buy_quote": 64.096571}, {"ts": 1775515560000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515620000, "open": 0.01796, "high": 0.01796, "low": 0.01794, "close": 0.01796, "volume": 159891.2, "quote_volume": 2870.599281, "trades": 25, "taker_buy_quote": 2017.582982}, {"ts": 1775515680000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 6008.5, "quote_volume": 107.91266, "trades": 2, "taker_buy_quote": 107.91266}, {"ts": 1775515740000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515800000, "open": 0.01796, "high": 0.01798, "low": 0.01796, "close": 0.01798, "volume": 13053.5, "quote_volume": 234.574891, "trades": 7, "taker_buy_quote": 211.167169}, {"ts": 1775515860000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 4124.1, "quote_volume": 74.151318, "trades": 3, "taker_buy_quote": 68.741136}, {"ts": 1775515920000, "open": 0.01798, "high": 0.018, "low": 0.01798, "close": 0.018, "volume": 75092.0, "quote_volume": 1351.563306, "trades": 9, "taker_buy_quote": 1332.436182}, {"ts": 1775515980000, "open": 0.01796, "high": 0.01798, "low": 0.01796, "close": 0.01798, "volume": 19244.2, "quote_volume": 345.945802, "trades": 5, "taker_buy_quote": 330.302642}, {"ts": 1775516040000, "open": 0.01798, "high": 0.01798, "low": 0.01796, "close": 0.01796, "volume": 32323.5, "quote_volume": 580.934634, "trades": 8, "taker_buy_quote": 97.888514}, {"ts": 1775516100000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775516160000, "open": 0.01797, "high": 0.01797, "low": 0.01796, "close": 0.01796, "volume": 26223.6, "quote_volume": 471.181649, "trades": 7, "taker_buy_quote": 260.642271}, {"ts": 1775516220000, "open": 0.01795, "high": 0.01795, "low": 0.01794, "close": 0.01794, "volume": 25630.2, "quote_volume": 459.906466, "trades": 8, "taker_buy_quote": 10.18124}, {"ts": 1775516280000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 333.9, "quote_volume": 5.993505, "trades": 1, "taker_buy_quote": 5.993505}, {"ts": 1775516340000, "open": 0.01793, "high": 0.01795, "low": 0.0179, "close": 0.01794, "volume": 372523.5, "quote_volume": 6680.153797, "trades": 42, "taker_buy_quote": 5510.642086}, {"ts": 1775516400000, "open": 0.01793, "high": 0.01794, "low": 0.01789, "close": 0.0179, "volume": 325733.7, "quote_volume": 5836.796584, "trades": 71, "taker_buy_quote": 3019.47271}, {"ts": 1775516460000, "open": 0.01789, "high": 0.01789, "low": 0.01785, "close": 0.01785, "volume": 66273.1, "quote_volume": 1183.475393, "trades": 13, "taker_buy_quote": 328.746426}, {"ts": 1775516520000, "open": 0.01785, "high": 0.01792, "low": 0.01784, "close": 0.01792, "volume": 76348.0, "quote_volume": 1365.650727, "trades": 18, "taker_buy_quote": 1295.182433}, {"ts": 1775516580000, "open": 0.01793, "high": 0.01796, "low": 0.01793, "close": 0.01796, "volume": 13724.7, "quote_volume": 246.401204, "trades": 4, "taker_buy_quote": 246.401204}, {"ts": 1775516640000, "open": 0.01793, "high": 0.01793, "low": 0.01792, "close": 0.01793, "volume": 18208.4, "quote_volume": 326.416292, "trades": 8, "taker_buy_quote": 42.318386}, {"ts": 1775516700000, "open": 0.01792, "high": 0.01792, "low": 0.01789, "close": 0.01789, "volume": 23088.2, "quote_volume": 413.459221, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775516760000, "open": 0.01786, "high": 0.01786, "low": 0.01785, "close": 0.01785, "volume": 26354.2, "quote_volume": 470.476171, "trades": 6, "taker_buy_quote": 235.20914}, {"ts": 1775516820000, "open": 0.01784, "high": 0.01785, "low": 0.01781, "close": 0.01785, "volume": 75130.3, "quote_volume": 1340.03922, "trades": 24, "taker_buy_quote": 835.833623}, {"ts": 1775516880000, "open": 0.01785, "high": 0.01787, "low": 0.01784, "close": 0.01787, "volume": 16480.9, "quote_volume": 294.347455, "trades": 5, "taker_buy_quote": 260.920696}, {"ts": 1775516940000, "open": 0.01788, "high": 0.01793, "low": 0.01788, "close": 0.01793, "volume": 6588.7, "quote_volume": 117.993779, "trades": 3, "taker_buy_quote": 117.993779}, {"ts": 1775517000000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 2360.2, "quote_volume": 42.389192, "trades": 2, "taker_buy_quote": 42.389192}, {"ts": 1775517060000, "open": 0.01797, "high": 0.01797, "low": 0.01794, "close": 0.01795, "volume": 37876.8, "quote_volume": 679.903392, "trades": 6, "taker_buy_quote": 42.36559}, {"ts": 1775517120000, "open": 0.01795, "high": 0.01796, "low": 0.01795, "close": 0.01795, "volume": 25330.3, "quote_volume": 454.878991, "trades": 4, "taker_buy_quote": 448.786761}, {"ts": 1775517180000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517240000, "open": 0.01794, "high": 0.01795, "low": 0.01793, "close": 0.01793, "volume": 39058.1, "quote_volume": 700.526942, "trades": 9, "taker_buy_quote": 81.772317}, {"ts": 1775517300000, "open": 0.01791, "high": 0.01792, "low": 0.01791, "close": 0.01792, "volume": 36757.5, "quote_volume": 658.442731, "trades": 7, "taker_buy_quote": 451.344028}, {"ts": 1775517360000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 974.2, "quote_volume": 17.428438, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775517420000, "open": 0.01788, "high": 0.0179, "low": 0.01788, "close": 0.0179, "volume": 31065.7, "quote_volume": 555.870336, "trades": 5, "taker_buy_quote": 427.413264}, {"ts": 1775517480000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517540000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517600000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 11411.6, "quote_volume": 204.153524, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775517660000, "open": 0.01788, "high": 0.01788, "low": 0.01787, "close": 0.01787, "volume": 7209.5, "quote_volume": 128.901395, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775517720000, "open": 0.01788, "high": 0.01789, "low": 0.01788, "close": 0.01789, "volume": 8136.3, "quote_volume": 145.51895, "trades": 3, "taker_buy_quote": 145.51895}, {"ts": 1775517780000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517840000, "open": 0.01791, "high": 0.01791, "low": 0.0179, "close": 0.0179, "volume": 12698.4, "quote_volume": 227.366633, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775517900000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517960000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518020000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 4300.0, "quote_volume": 76.884, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775518080000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 1225.0, "quote_volume": 21.91525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775518140000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 2227.3, "quote_volume": 39.824124, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775518200000, "open": 0.01785, "high": 0.01786, "low": 0.01785, "close": 0.01786, "volume": 5636.2, "quote_volume": 100.631265, "trades": 2, "taker_buy_quote": 100.631265}, {"ts": 1775518260000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 14726.4, "quote_volume": 263.013504, "trades": 3, "taker_buy_quote": 263.013504}, {"ts": 1775518320000, "open": 0.01788, "high": 0.01788, "low": 0.01787, "close": 0.01787, "volume": 21484.1, "quote_volume": 384.096888, "trades": 7, "taker_buy_quote": 314.725548}, {"ts": 1775518380000, "open": 0.01787, "high": 0.01787, "low": 0.01786, "close": 0.01787, "volume": 25857.9, "quote_volume": 461.97564, "trades": 10, "taker_buy_quote": 217.245598}, {"ts": 1775518440000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 6494.7, "quote_volume": 116.125236, "trades": 1, "taker_buy_quote": 116.125236}, {"ts": 1775518500000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 6241.0, "quote_volume": 111.65149, "trades": 3, "taker_buy_quote": 31.71897}, {"ts": 1775518560000, "open": 0.01788, "high": 0.01788, "low": 0.01787, "close": 0.01787, "volume": 11584.0, "quote_volume": 207.088584, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775518620000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518680000, "open": 0.01787, "high": 0.01787, "low": 0.01786, "close": 0.01786, "volume": 25853.7, "quote_volume": 461.847929, "trades": 8, "taker_buy_quote": 121.19434}, {"ts": 1775518740000, "open": 0.01786, "high": 0.01787, "low": 0.01786, "close": 0.01787, "volume": 15007.8, "quote_volume": 268.169286, "trades": 3, "taker_buy_quote": 232.270686}, {"ts": 1775518800000, "open": 0.01786, "high": 0.01786, "low": 0.01785, "close": 0.01785, "volume": 31922.0, "quote_volume": 569.991048, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775518860000, "open": 0.01787, "high": 0.01788, "low": 0.01787, "close": 0.01788, "volume": 28760.5, "quote_volume": 514.114482, "trades": 4, "taker_buy_quote": 514.114482}, {"ts": 1775518920000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 32473.5, "quote_volume": 581.27565, "trades": 4, "taker_buy_quote": 581.27565}, {"ts": 1775518980000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519040000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 5171.8, "quote_volume": 92.678656, "trades": 1, "taker_buy_quote": 92.678656}, {"ts": 1775519100000, "open": 0.01791, "high": 0.01792, "low": 0.01791, "close": 0.01792, "volume": 18930.5, "quote_volume": 339.1044, "trades": 3, "taker_buy_quote": 105.98784}, {"ts": 1775519160000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519220000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519280000, "open": 0.01793, "high": 0.01793, "low": 0.01791, "close": 0.01791, "volume": 256763.9, "quote_volume": 4603.375413, "trades": 12, "taker_buy_quote": 113.593722}, {"ts": 1775519340000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 4175.9, "quote_volume": 74.790369, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775519400000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519460000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 377.6, "quote_volume": 6.762816, "trades": 1, "taker_buy_quote": 6.762816}, {"ts": 1775519520000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 12490.8, "quote_volume": 223.835136, "trades": 2, "taker_buy_quote": 223.835136}, {"ts": 1775519580000, "open": 0.01793, "high": 0.01793, "low": 0.01792, "close": 0.01792, "volume": 24324.0, "quote_volume": 436.004742, "trades": 4, "taker_buy_quote": 212.760966}, {"ts": 1775519640000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 6228.9, "quote_volume": 111.559599, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775519700000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 5133.3, "quote_volume": 91.88607, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775519760000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 11216.5, "quote_volume": 200.663185, "trades": 3, "taker_buy_quote": 200.663185}, {"ts": 1775519820000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519880000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519940000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 4345.8, "quote_volume": 77.702904, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775520000000, "open": 0.01788, "high": 0.01794, "low": 0.01788, "close": 0.01794, "volume": 19977.1, "quote_volume": 357.661911, "trades": 8, "taker_buy_quote": 357.661911}, {"ts": 1775520060000, "open": 0.01795, "high": 0.01795, "low": 0.01793, "close": 0.01793, "volume": 29101.7, "quote_volume": 522.201065, "trades": 7, "taker_buy_quote": 203.147994}, {"ts": 1775520120000, "open": 0.01791, "high": 0.01791, "low": 0.01789, "close": 0.01789, "volume": 24620.3, "quote_volume": 440.710012, "trades": 5, "taker_buy_quote": 108.7425}, {"ts": 1775520180000, "open": 0.01789, "high": 0.01791, "low": 0.01789, "close": 0.01791, "volume": 19940.2, "quote_volume": 356.909009, "trades": 3, "taker_buy_quote": 356.909009}, {"ts": 1775520240000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 18903.4, "quote_volume": 338.37086, "trades": 3, "taker_buy_quote": 103.00376}, {"ts": 1775520300000, "open": 0.0179, "high": 0.01792, "low": 0.0179, "close": 0.01792, "volume": 24199.7, "quote_volume": 433.420182, "trades": 5, "taker_buy_quote": 433.420182}, {"ts": 1775520360000, "open": 0.01794, "high": 0.01794, "low": 0.01792, "close": 0.01793, "volume": 72493.8, "quote_volume": 1299.53902, "trades": 12, "taker_buy_quote": 216.917352}, {"ts": 1775520420000, "open": 0.0179, "high": 0.01792, "low": 0.0179, "close": 0.01791, "volume": 9781.3, "quote_volume": 175.25978, "trades": 4, "taker_buy_quote": 145.829376}, {"ts": 1775520480000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775520540000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775520600000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775520660000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775520720000, "open": 0.01791, "high": 0.01791, "low": 0.0179, "close": 0.0179, "volume": 26375.0, "quote_volume": 472.268418, "trades": 6, "taker_buy_quote": 108.7425}, {"ts": 1775520780000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 7316.2, "quote_volume": 130.95998, "trades": 1, "taker_buy_quote": 130.95998}, {"ts": 1775520840000, "open": 0.01789, "high": 0.01789, "low": 0.01788, "close": 0.01788, "volume": 13875.1, "quote_volume": 248.153926, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775520900000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 3215.4, "quote_volume": 57.491352, "trades": 2, "taker_buy_quote": 42.275472}, {"ts": 1775520960000, "open": 0.01786, "high": 0.01787, "low": 0.01785, "close": 0.01787, "volume": 19811.9, "quote_volume": 353.842282, "trades": 7, "taker_buy_quote": 122.114288}, {"ts": 1775521020000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521080000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 1428.0, "quote_volume": 25.47552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775521140000, "open": 0.01783, "high": 0.01784, "low": 0.01783, "close": 0.01784, "volume": 30221.1, "quote_volume": 539.028001, "trades": 8, "taker_buy_quote": 325.992104}, {"ts": 1775521200000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 1389.9, "quote_volume": 24.781917, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775521260000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 10418.1, "quote_volume": 185.858904, "trades": 2, "taker_buy_quote": 185.858904}, {"ts": 1775521320000, "open": 0.01783, "high": 0.01783, "low": 0.01779, "close": 0.01779, "volume": 14525.5, "quote_volume": 258.772731, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775521380000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521440000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 319.0, "quote_volume": 5.6782, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775521500000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521560000, "open": 0.0178, "high": 0.0178, "low": 0.01779, "close": 0.01779, "volume": 12917.2, "quote_volume": 229.884888, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775521620000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 9353.0, "quote_volume": 166.29634, "trades": 2, "taker_buy_quote": 106.690668}, {"ts": 1775521680000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 26281.3, "quote_volume": 467.544327, "trades": 3, "taker_buy_quote": 467.544327}, {"ts": 1775521740000, "open": 0.0178, "high": 0.01781, "low": 0.0178, "close": 0.01781, "volume": 9511.3, "quote_volume": 169.335178, "trades": 3, "taker_buy_quote": 135.661811}, {"ts": 1775521800000, "open": 0.01781, "high": 0.01782, "low": 0.01781, "close": 0.01782, "volume": 5583.6, "quote_volume": 99.462532, "trades": 2, "taker_buy_quote": 99.462532}, {"ts": 1775521860000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 13614.7, "quote_volume": 242.613954, "trades": 4, "taker_buy_quote": 100.928916}, {"ts": 1775521920000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 7637.5, "quote_volume": 136.023875, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775521980000, "open": 0.01779, "high": 0.01779, "low": 0.01778, "close": 0.01778, "volume": 15536.9, "quote_volume": 276.383503, "trades": 5, "taker_buy_quote": 204.517398}, {"ts": 1775522040000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 5699.1, "quote_volume": 101.273007, "trades": 3, "taker_buy_quote": 101.273007}, {"ts": 1775522100000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 3109.7, "quote_volume": 55.259369, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775522160000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522220000, "open": 0.01777, "high": 0.01777, "low": 0.01776, "close": 0.01776, "volume": 3901.9, "quote_volume": 69.305266, "trades": 3, "taker_buy_quote": 13.366594}, {"ts": 1775522280000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522340000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 7514.9, "quote_volume": 133.464624, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775522400000, "open": 0.01777, "high": 0.01778, "low": 0.01775, "close": 0.01775, "volume": 39806.7, "quote_volume": 707.268068, "trades": 11, "taker_buy_quote": 393.730104}, {"ts": 1775522460000, "open": 0.01773, "high": 0.01773, "low": 0.01771, "close": 0.01771, "volume": 25507.6, "quote_volume": 451.917463, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775522520000, "open": 0.01771, "high": 0.01773, "low": 0.01771, "close": 0.01773, "volume": 15027.9, "quote_volume": 266.380003, "trades": 5, "taker_buy_quote": 201.96243}, {"ts": 1775522580000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 5695.5, "quote_volume": 101.03817, "trades": 1, "taker_buy_quote": 101.03817}, {"ts": 1775522640000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 24757.4, "quote_volume": 439.196276, "trades": 4, "taker_buy_quote": 439.196276}, {"ts": 1775522700000, "open": 0.01773, "high": 0.01774, "low": 0.01773, "close": 0.01774, "volume": 13894.7, "quote_volume": 246.465312, "trades": 3, "taker_buy_quote": 199.186494}, {"ts": 1775522760000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522820000, "open": 0.01775, "high": 0.0178, "low": 0.01775, "close": 0.0178, "volume": 79014.3, "quote_volume": 1405.191697, "trades": 11, "taker_buy_quote": 1405.191697}, {"ts": 1775522880000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 57203.2, "quote_volume": 1018.21696, "trades": 4, "taker_buy_quote": 1018.21696}, {"ts": 1775522940000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523000000, "open": 0.01781, "high": 0.01781, "low": 0.0178, "close": 0.0178, "volume": 13650.8, "quote_volume": 243.044898, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775523060000, "open": 0.0178, "high": 0.01782, "low": 0.0178, "close": 0.01782, "volume": 5698.0, "quote_volume": 101.4503, "trades": 3, "taker_buy_quote": 101.4503}, {"ts": 1775523120000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 7949.9, "quote_volume": 141.746717, "trades": 2, "taker_buy_quote": 141.746717}, {"ts": 1775523180000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 5192.1, "quote_volume": 92.678985, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775523240000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 5267.8, "quote_volume": 94.082908, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775523300000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 8479.7, "quote_volume": 151.277848, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775523360000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523420000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523480000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 346.1, "quote_volume": 6.174424, "trades": 1, "taker_buy_quote": 6.174424}, {"ts": 1775523540000, "open": 0.01785, "high": 0.0179, "low": 0.01785, "close": 0.01789, "volume": 37878.0, "quote_volume": 677.149125, "trades": 8, "taker_buy_quote": 495.861925}, {"ts": 1775523600000, "open": 0.01789, "high": 0.01792, "low": 0.01788, "close": 0.01788, "volume": 30362.3, "quote_volume": 543.535349, "trades": 11, "taker_buy_quote": 162.328628}, {"ts": 1775523660000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 5721.7, "quote_volume": 102.303996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775523720000, "open": 0.01787, "high": 0.01788, "low": 0.01787, "close": 0.01788, "volume": 12371.4, "quote_volume": 221.148056, "trades": 2, "taker_buy_quote": 221.148056}, {"ts": 1775523780000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523840000, "open": 0.01787, "high": 0.01787, "low": 0.01782, "close": 0.01782, "volume": 42902.5, "quote_volume": 765.466585, "trades": 8, "taker_buy_quote": 187.026246}, {"ts": 1775523900000, "open": 0.01781, "high": 0.01782, "low": 0.01781, "close": 0.01782, "volume": 11955.0, "quote_volume": 213.030563, "trades": 3, "taker_buy_quote": 199.607166}, {"ts": 1775523960000, "open": 0.01782, "high": 0.01782, "low": 0.01781, "close": 0.01781, "volume": 19391.8, "quote_volume": 345.496408, "trades": 5, "taker_buy_quote": 228.8979}, {"ts": 1775524020000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 7839.0, "quote_volume": 139.5342, "trades": 2, "taker_buy_quote": 39.6228}, {"ts": 1775524080000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 13785.0, "quote_volume": 245.373, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775524140000, "open": 0.0178, "high": 0.01781, "low": 0.0178, "close": 0.01781, "volume": 26994.6, "quote_volume": 480.750224, "trades": 7, "taker_buy_quote": 383.673257}, {"ts": 1775524200000, "open": 0.01783, "high": 0.01785, "low": 0.01783, "close": 0.01785, "volume": 200446.9, "quote_volume": 3574.20851, "trades": 20, "taker_buy_quote": 3574.20851}, {"ts": 1775524260000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 6075.0, "quote_volume": 108.4995, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775524320000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 443.1, "quote_volume": 7.909335, "trades": 1, "taker_buy_quote": 7.909335}, {"ts": 1775524380000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 4558.6, "quote_volume": 81.416596, "trades": 2, "taker_buy_quote": 81.416596}, {"ts": 1775524440000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 19145.9, "quote_volume": 341.945774, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775524500000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 5396.4, "quote_volume": 96.433668, "trades": 1, "taker_buy_quote": 96.433668}, {"ts": 1775524560000, "open": 0.01788, "high": 0.01788, "low": 0.01787, "close": 0.01787, "volume": 10674.5, "quote_volume": 190.814065, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775524620000, "open": 0.01789, "high": 0.0179, "low": 0.01789, "close": 0.0179, "volume": 8350.4, "quote_volume": 149.405314, "trades": 3, "taker_buy_quote": 149.405314}, {"ts": 1775524680000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 6075.0, "quote_volume": 108.80325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775524740000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 4593.5, "quote_volume": 82.31552, "trades": 2, "taker_buy_quote": 82.31552}, {"ts": 1775524800000, "open": 0.01793, "high": 0.01793, "low": 0.0179, "close": 0.01792, "volume": 35549.8, "quote_volume": 637.207108, "trades": 7, "taker_buy_quote": 454.339292}, {"ts": 1775524860000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 8019.6, "quote_volume": 143.791428, "trades": 1, "taker_buy_quote": 143.791428}, {"ts": 1775524920000, "open": 0.01793, "high": 0.01793, "low": 0.0179, "close": 0.01791, "volume": 41675.9, "quote_volume": 746.584063, "trades": 10, "taker_buy_quote": 20.241882}, {"ts": 1775524980000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525040000, "open": 0.01788, "high": 0.01789, "low": 0.01788, "close": 0.01789, "volume": 54650.1, "quote_volume": 977.243212, "trades": 4, "taker_buy_quote": 751.209616}, {"ts": 1775525100000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525160000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525220000, "open": 0.01788, "high": 0.01788, "low": 0.01786, "close": 0.01786, "volume": 14512.9, "quote_volume": 259.413974, "trades": 4, "taker_buy_quote": 40.686866}, {"ts": 1775525280000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 2368.2, "quote_volume": 42.248688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775525340000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525400000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 5128.8, "quote_volume": 91.343928, "trades": 1, "taker_buy_quote": 91.343928}, {"ts": 1775525460000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 5163.0, "quote_volume": 92.00466, "trades": 1, "taker_buy_quote": 92.00466}, {"ts": 1775525520000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525580000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525640000, "open": 0.01782, "high": 0.01784, "low": 0.01782, "close": 0.01784, "volume": 18030.4, "quote_volume": 321.532044, "trades": 4, "taker_buy_quote": 299.889654}, {"ts": 1775525700000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 4859.9, "quote_volume": 86.700616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775525760000, "open": 0.01784, "high": 0.01784, "low": 0.01783, "close": 0.01783, "volume": 10559.4, "quote_volume": 188.281781, "trades": 2, "taker_buy_quote": 13.699336}, {"ts": 1775525820000, "open": 0.01782, "high": 0.01782, "low": 0.01781, "close": 0.01781, "volume": 5967.3, "quote_volume": 106.333921, "trades": 2, "taker_buy_quote": 5.993065}, {"ts": 1775525880000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525940000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 1046.4, "quote_volume": 18.646848, "trades": 1, "taker_buy_quote": 18.646848}, {"ts": 1775526000000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526060000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 494.6, "quote_volume": 8.808826, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775526120000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 5487.7, "quote_volume": 97.735937, "trades": 4, "taker_buy_quote": 81.176199}, {"ts": 1775526180000, "open": 0.01781, "high": 0.01782, "low": 0.01781, "close": 0.01782, "volume": 10985.6, "quote_volume": 195.757774, "trades": 5, "taker_buy_quote": 185.752116}, {"ts": 1775526240000, "open": 0.01783, "high": 0.01783, "low": 0.01782, "close": 0.01782, "volume": 20246.0, "quote_volume": 360.84447, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775526300000, "open": 0.01783, "high": 0.01785, "low": 0.01783, "close": 0.01785, "volume": 72362.3, "quote_volume": 1291.105012, "trades": 15, "taker_buy_quote": 909.551319}, {"ts": 1775526360000, "open": 0.01784, "high": 0.01784, "low": 0.01779, "close": 0.01781, "volume": 144617.4, "quote_volume": 2575.326517, "trades": 25, "taker_buy_quote": 269.717751}, {"ts": 1775526420000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 12162.3, "quote_volume": 216.610563, "trades": 2, "taker_buy_quote": 115.189737}, {"ts": 1775526480000, "open": 0.0178, "high": 0.01781, "low": 0.0178, "close": 0.01781, "volume": 58963.1, "quote_volume": 1049.693628, "trades": 6, "taker_buy_quote": 267.947888}, {"ts": 1775526540000, "open": 0.0178, "high": 0.01781, "low": 0.0178, "close": 0.01781, "volume": 25655.5, "quote_volume": 456.718096, "trades": 4, "taker_buy_quote": 297.055656}, {"ts": 1775526600000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526660000, "open": 0.01778, "high": 0.01778, "low": 0.01777, "close": 0.01777, "volume": 5390.6, "quote_volume": 95.841278, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775526720000, "open": 0.01777, "high": 0.01777, "low": 0.01774, "close": 0.01774, "volume": 17206.9, "quote_volume": 305.560464, "trades": 3, "taker_buy_quote": 93.984746}, {"ts": 1775526780000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526840000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 6594.0, "quote_volume": 117.0435, "trades": 1, "taker_buy_quote": 117.0435}, {"ts": 1775526900000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526960000, "open": 0.01775, "high": 0.01775, "low": 0.01774, "close": 0.01774, "volume": 11664.0, "quote_volume": 206.990438, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775527020000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 6096.3, "quote_volume": 108.087399, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775527080000, "open": 0.01774, "high": 0.01776, "low": 0.01774, "close": 0.01776, "volume": 20371.3, "quote_volume": 361.555167, "trades": 4, "taker_buy_quote": 321.096111}, {"ts": 1775527140000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 7955.7, "quote_volume": 141.134118, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775527200000, "open": 0.01772, "high": 0.01772, "low": 0.01771, "close": 0.01772, "volume": 13245.9, "quote_volume": 234.685917, "trades": 5, "taker_buy_quote": 179.021616}, {"ts": 1775527260000, "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 5660.5, "quote_volume": 100.19085, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775527320000, "open": 0.0177, "high": 0.01771, "low": 0.0177, "close": 0.01771, "volume": 18485.0, "quote_volume": 327.278485, "trades": 3, "taker_buy_quote": 327.278485}, {"ts": 1775527380000, "open": 0.01772, "high": 0.01774, "low": 0.01772, "close": 0.01774, "volume": 63028.9, "quote_volume": 1118.018706, "trades": 10, "taker_buy_quote": 1018.655192}, {"ts": 1775527440000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527500000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 5002.3, "quote_volume": 88.740802, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775527560000, "open": 0.01773, "high": 0.01773, "low": 0.01771, "close": 0.01771, "volume": 47063.0, "quote_volume": 833.757628, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775527620000, "open": 0.01771, "high": 0.01771, "low": 0.01766, "close": 0.01768, "volume": 44406.1, "quote_volume": 785.07499, "trades": 15, "taker_buy_quote": 414.673091}, {"ts": 1775527680000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 5039.2, "quote_volume": 89.143448, "trades": 1, "taker_buy_quote": 89.143448}, {"ts": 1775527740000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527800000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 6921.2, "quote_volume": 122.782088, "trades": 2, "taker_buy_quote": 82.368594}, {"ts": 1775527860000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527920000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 1437.3, "quote_volume": 25.512075, "trades": 1, "taker_buy_quote": 25.512075}, {"ts": 1775527980000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 2278.0, "quote_volume": 40.45728, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775528040000, "open": 0.01777, "high": 0.0178, "low": 0.01777, "close": 0.0178, "volume": 111629.6, "quote_volume": 1985.835463, "trades": 12, "taker_buy_quote": 1828.901763}, {"ts": 1775528100000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528160000, "open": 0.01777, "high": 0.01777, "low": 0.01776, "close": 0.01776, "volume": 19786.0, "quote_volume": 351.51267, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775528220000, "open": 0.01777, "high": 0.01778, "low": 0.01777, "close": 0.01778, "volume": 17541.3, "quote_volume": 311.742721, "trades": 3, "taker_buy_quote": 311.742721}, {"ts": 1775528280000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 710.7, "quote_volume": 12.65046, "trades": 1, "taker_buy_quote": 12.65046}, {"ts": 1775528340000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 951.0, "quote_volume": 16.9278, "trades": 1, "taker_buy_quote": 16.9278}, {"ts": 1775528400000, "open": 0.0178, "high": 0.01782, "low": 0.0178, "close": 0.01781, "volume": 8891.2, "quote_volume": 158.319008, "trades": 4, "taker_buy_quote": 77.707386}, {"ts": 1775528460000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528520000, "open": 0.01783, "high": 0.01783, "low": 0.01781, "close": 0.01781, "volume": 16893.4, "quote_volume": 301.034997, "trades": 5, "taker_buy_quote": 80.889361}, {"ts": 1775528580000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528640000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528700000, "open": 0.01782, "high": 0.01783, "low": 0.01782, "close": 0.01783, "volume": 7106.9, "quote_volume": 126.695399, "trades": 2, "taker_buy_quote": 126.695399}, {"ts": 1775528760000, "open": 0.01783, "high": 0.01783, "low": 0.01782, "close": 0.01782, "volume": 15606.6, "quote_volume": 278.170362, "trades": 4, "taker_buy_quote": 108.31725}, {"ts": 1775528820000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528880000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528940000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529000000, "open": 0.01781, "high": 0.01782, "low": 0.01781, "close": 0.01782, "volume": 8848.6, "quote_volume": 157.636454, "trades": 3, "taker_buy_quote": 157.636454}, {"ts": 1775529060000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529120000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 7596.8, "quote_volume": 135.299008, "trades": 3, "taker_buy_quote": 81.210038}, {"ts": 1775529180000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 5044.1, "quote_volume": 89.78498, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775529240000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529300000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529360000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 3322.1, "quote_volume": 59.166601, "trades": 1, "taker_buy_quote": 59.166601}, {"ts": 1775529420000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529480000, "open": 0.01781, "high": 0.01782, "low": 0.01781, "close": 0.01782, "volume": 2474.0, "quote_volume": 44.07429, "trades": 3, "taker_buy_quote": 44.07429}, {"ts": 1775529540000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529600000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529660000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529720000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 4410.7, "quote_volume": 78.554567, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775529780000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 8819.3, "quote_volume": 156.98354, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775529840000, "open": 0.01777, "high": 0.01784, "low": 0.01775, "close": 0.01782, "volume": 1083920.5, "quote_volume": 19284.644123, "trades": 55, "taker_buy_quote": 18817.577594}, {"ts": 1775529900000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529960000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 5602.2, "quote_volume": 99.71916, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775530020000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530080000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530140000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 8804.9, "quote_volume": 156.72722, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775530200000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530260000, "open": 0.0178, "high": 0.0178, "low": 0.01778, "close": 0.01778, "volume": 17698.5, "quote_volume": 314.927144, "trades": 7, "taker_buy_quote": 76.57916}, {"ts": 1775530320000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 313.3, "quote_volume": 5.573607, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775530380000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530440000, "open": 0.0178, "high": 0.0178, "low": 0.01778, "close": 0.01778, "volume": 32935.9, "quote_volume": 585.79551, "trades": 7, "taker_buy_quote": 367.84288}, {"ts": 1775530500000, "open": 0.01778, "high": 0.01778, "low": 0.01777, "close": 0.01777, "volume": 71810.0, "quote_volume": 1276.682176, "trades": 6, "taker_buy_quote": 154.975724}, {"ts": 1775530560000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530620000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530680000, "open": 0.01779, "high": 0.0178, "low": 0.01771, "close": 0.01774, "volume": 217764.5, "quote_volume": 3863.399674, "trades": 26, "taker_buy_quote": 456.88215}, {"ts": 1775530740000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530800000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 10655.9, "quote_volume": 189.142225, "trades": 1, "taker_buy_quote": 189.142225}, {"ts": 1775530860000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 4518.5, "quote_volume": 80.293745, "trades": 1, "taker_buy_quote": 80.293745}, {"ts": 1775530920000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 4686.5, "quote_volume": 83.372835, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775530980000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531040000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 24974.6, "quote_volume": 444.048388, "trades": 4, "taker_buy_quote": 325.011288}, {"ts": 1775531100000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531160000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531220000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 13409.3, "quote_volume": 238.417354, "trades": 3, "taker_buy_quote": 115.57}, {"ts": 1775531280000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 5044.1, "quote_volume": 89.684098, "trades": 1, "taker_buy_quote": 89.684098}, {"ts": 1775531340000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531400000, "open": 0.01779, "high": 0.01781, "low": 0.01779, "close": 0.01781, "volume": 35932.2, "quote_volume": 639.644357, "trades": 6, "taker_buy_quote": 639.644357}, {"ts": 1775531460000, "open": 0.01781, "high": 0.01782, "low": 0.01781, "close": 0.01782, "volume": 6621.7, "quote_volume": 117.987477, "trades": 2, "taker_buy_quote": 98.01}, {"ts": 1775531520000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531580000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531640000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 6543.9, "quote_volume": 116.546859, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775531700000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531760000, "open": 0.01782, "high": 0.01782, "low": 0.01781, "close": 0.01781, "volume": 25054.8, "quote_volume": 446.342483, "trades": 5, "taker_buy_quote": 101.611422}, {"ts": 1775531820000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531880000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 5882.5, "quote_volume": 104.7085, "trades": 1, "taker_buy_quote": 104.7085}, {"ts": 1775531940000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532000000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 1122.9, "quote_volume": 19.98762, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775532060000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 3166.5, "quote_volume": 56.395365, "trades": 3, "taker_buy_quote": 56.395365}, {"ts": 1775532120000, "open": 0.01781, "high": 0.01782, "low": 0.01781, "close": 0.01782, "volume": 10774.9, "quote_volume": 191.912192, "trades": 3, "taker_buy_quote": 191.912192}, {"ts": 1775532180000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 5546.7, "quote_volume": 98.842194, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775532240000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 1122.3, "quote_volume": 19.999386, "trades": 1, "taker_buy_quote": 19.999386}, {"ts": 1775532300000, "open": 0.01781, "high": 0.01781, "low": 0.0178, "close": 0.0178, "volume": 7599.2, "quote_volume": 135.320663, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775532360000, "open": 0.0178, "high": 0.01781, "low": 0.0178, "close": 0.01781, "volume": 40292.8, "quote_volume": 717.58926, "trades": 3, "taker_buy_quote": 672.18502}, {"ts": 1775532420000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532480000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 4826.0, "quote_volume": 85.95106, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775532540000, "open": 0.0178, "high": 0.01781, "low": 0.01779, "close": 0.01781, "volume": 17239.9, "quote_volume": 306.902206, "trades": 6, "taker_buy_quote": 185.186403}, {"ts": 1775532600000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 4986.3, "quote_volume": 88.855866, "trades": 1, "taker_buy_quote": 88.855866}, {"ts": 1775532660000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 31439.6, "quote_volume": 560.568068, "trades": 3, "taker_buy_quote": 560.568068}, {"ts": 1775532720000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532780000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532840000, "open": 0.01785, "high": 0.01786, "low": 0.01785, "close": 0.01786, "volume": 31361.6, "quote_volume": 560.004598, "trades": 6, "taker_buy_quote": 560.004598}, {"ts": 1775532900000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532960000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 7384.0, "quote_volume": 131.8044, "trades": 3, "taker_buy_quote": 35.516145}, {"ts": 1775533020000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 3995.2, "quote_volume": 71.31432, "trades": 2, "taker_buy_quote": 71.31432}, {"ts": 1775533080000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 9429.8, "quote_volume": 168.227632, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775533140000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533200000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533260000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 9633.6, "quote_volume": 171.95976, "trades": 2, "taker_buy_quote": 171.95976}, {"ts": 1775533320000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 3397.4, "quote_volume": 60.677564, "trades": 2, "taker_buy_quote": 60.677564}, {"ts": 1775533380000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 920.3, "quote_volume": 16.445761, "trades": 1, "taker_buy_quote": 16.445761}, {"ts": 1775533440000, "open": 0.01785, "high": 0.01785, "low": 0.01784, "close": 0.01784, "volume": 15454.1, "quote_volume": 275.795442, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775533500000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 2083.9, "quote_volume": 37.176776, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775533560000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533620000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533680000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 4591.5, "quote_volume": 81.866445, "trades": 1, "taker_buy_quote": 81.866445}, {"ts": 1775533740000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 870.7, "quote_volume": 15.524581, "trades": 1, "taker_buy_quote": 15.524581}, {"ts": 1775533800000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533860000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 20847.0, "quote_volume": 371.28507, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775533920000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 4576.5, "quote_volume": 81.4617, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775533980000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 333.2, "quote_volume": 5.924296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775534040000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 9440.0, "quote_volume": 167.9376, "trades": 2, "taker_buy_quote": 167.9376}, {"ts": 1775534100000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534160000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534220000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534280000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 5135.4, "quote_volume": 91.358766, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775534340000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 28590.9, "quote_volume": 508.346202, "trades": 7, "taker_buy_quote": 479.844862}, {"ts": 1775534400000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534460000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534520000, "open": 0.01777, "high": 0.01777, "low": 0.01774, "close": 0.01774, "volume": 19116.3, "quote_volume": 339.321593, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775534580000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 4983.1, "quote_volume": 88.450025, "trades": 1, "taker_buy_quote": 88.450025}, {"ts": 1775534640000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534700000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 6009.6, "quote_volume": 106.610304, "trades": 2, "taker_buy_quote": 106.610304}, {"ts": 1775534760000, "open": 0.01774, "high": 0.01775, "low": 0.01774, "close": 0.01774, "volume": 22097.5, "quote_volume": 392.021068, "trades": 11, "taker_buy_quote": 284.250568}, {"ts": 1775534820000, "open": 0.01773, "high": 0.01775, "low": 0.01773, "close": 0.01775, "volume": 12644.5, "quote_volume": 224.370605, "trades": 4, "taker_buy_quote": 216.817625}, {"ts": 1775534880000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534940000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535000000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535060000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535120000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535180000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535240000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 2674.4, "quote_volume": 47.417112, "trades": 3, "taker_buy_quote": 7.139871}, {"ts": 1775535300000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535360000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 792.0, "quote_volume": 14.04216, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775535420000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535480000, "open": 0.01774, "high": 0.01778, "low": 0.01774, "close": 0.01778, "volume": 38641.7, "quote_volume": 686.205998, "trades": 7, "taker_buy_quote": 686.205998}, {"ts": 1775535540000, "open": 0.01777, "high": 0.01778, "low": 0.01777, "close": 0.01778, "volume": 18500.0, "quote_volume": 328.88, "trades": 4, "taker_buy_quote": 88.85}, {"ts": 1775535600000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 5780.2, "quote_volume": 102.714154, "trades": 2, "taker_buy_quote": 88.85}, {"ts": 1775535660000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535720000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535780000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 11703.3, "quote_volume": 207.967641, "trades": 4, "taker_buy_quote": 207.967641}, {"ts": 1775535840000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 5000.0, "quote_volume": 88.9, "trades": 2, "taker_buy_quote": 88.9}, {"ts": 1775535900000, "open": 0.0178, "high": 0.01781, "low": 0.0178, "close": 0.01781, "volume": 15978.0, "quote_volume": 284.498973, "trades": 5, "taker_buy_quote": 284.498973}, {"ts": 1775535960000, "open": 0.0178, "high": 0.0178, "low": 0.01775, "close": 0.01778, "volume": 91930.9, "quote_volume": 1634.113728, "trades": 19, "taker_buy_quote": 291.72896}, {"ts": 1775536020000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 5141.6, "quote_volume": 91.366232, "trades": 2, "taker_buy_quote": 74.998285}, {"ts": 1775536080000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536140000, "open": 0.01778, "high": 0.01779, "low": 0.01778, "close": 0.01779, "volume": 12863.1, "quote_volume": 228.751582, "trades": 4, "taker_buy_quote": 228.751582}, {"ts": 1775536200000, "open": 0.0178, "high": 0.01781, "low": 0.0178, "close": 0.0178, "volume": 49115.4, "quote_volume": 874.590436, "trades": 13, "taker_buy_quote": 786.640636}, {"ts": 1775536260000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536320000, "open": 0.01781, "high": 0.01782, "low": 0.01781, "close": 0.01781, "volume": 10227.6, "quote_volume": 182.15667, "trades": 4, "taker_buy_quote": 69.556507}, {"ts": 1775536380000, "open": 0.0178, "high": 0.01781, "low": 0.0178, "close": 0.01781, "volume": 2783.1, "quote_volume": 49.562782, "trades": 2, "taker_buy_quote": 42.035162}, {"ts": 1775536440000, "open": 0.01782, "high": 0.01782, "low": 0.0178, "close": 0.0178, "volume": 114226.9, "quote_volume": 2035.101751, "trades": 20, "taker_buy_quote": 1476.16222}, {"ts": 1775536500000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 5728.1, "quote_volume": 102.017461, "trades": 1, "taker_buy_quote": 102.017461}, {"ts": 1775536560000, "open": 0.01782, "high": 0.01783, "low": 0.01782, "close": 0.01783, "volume": 24997.0, "quote_volume": 445.63576, "trades": 6, "taker_buy_quote": 287.476528}, {"ts": 1775536620000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536680000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536740000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 14314.6, "quote_volume": 255.229318, "trades": 3, "taker_buy_quote": 255.229318}, {"ts": 1775536800000, "open": 0.01781, "high": 0.01782, "low": 0.01781, "close": 0.01781, "volume": 16899.9, "quote_volume": 300.990412, "trades": 5, "taker_buy_quote": 113.885676}, {"ts": 1775536860000, "open": 0.01781, "high": 0.01782, "low": 0.01781, "close": 0.01782, "volume": 15217.4, "quote_volume": 271.113318, "trades": 3, "taker_buy_quote": 271.113318}, {"ts": 1775536920000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536980000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537040000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537100000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537160000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 2453.7, "quote_volume": 43.700397, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775537220000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537280000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537340000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537400000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 7262.6, "quote_volume": 129.564784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775537460000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 2912.1, "quote_volume": 51.922743, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775537520000, "open": 0.01783, "high": 0.01784, "low": 0.01783, "close": 0.01784, "volume": 17434.5, "quote_volume": 310.917705, "trades": 5, "taker_buy_quote": 216.37413}, {"ts": 1775537580000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537640000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 9574.0, "quote_volume": 170.70442, "trades": 4, "taker_buy_quote": 108.31725}, {"ts": 1775537700000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 7856.2, "quote_volume": 140.154608, "trades": 1, "taker_buy_quote": 140.154608}, {"ts": 1775537760000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537820000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537880000, "open": 0.01781, "high": 0.01785, "low": 0.01781, "close": 0.01783, "volume": 62776.8, "quote_volume": 1119.728469, "trades": 10, "taker_buy_quote": 810.747135}, {"ts": 1775537940000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 44760.3, "quote_volume": 797.628546, "trades": 3, "taker_buy_quote": 677.4273}, {"ts": 1775538000000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538060000, "open": 0.01781, "high": 0.01782, "low": 0.01781, "close": 0.01781, "volume": 30649.4, "quote_volume": 545.995074, "trades": 9, "taker_buy_quote": 122.08482}, {"ts": 1775538120000, "open": 0.01781, "high": 0.01781, "low": 0.0178, "close": 0.0178, "volume": 15167.2, "quote_volume": 270.022832, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775538180000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538240000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538300000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538360000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538420000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538480000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 5102.7, "quote_volume": 90.726006, "trades": 1, "taker_buy_quote": 90.726006}, {"ts": 1775538540000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538600000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538660000, "open": 0.01778, "high": 0.01779, "low": 0.01778, "close": 0.01779, "volume": 24832.7, "quote_volume": 441.719183, "trades": 5, "taker_buy_quote": 441.719183}, {"ts": 1775538720000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538780000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538840000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538900000, "open": 0.0178, "high": 0.0178, "low": 0.01779, "close": 0.01779, "volume": 9450.7, "quote_volume": 168.178823, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775538960000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 11768.6, "quote_volume": 209.245708, "trades": 4, "taker_buy_quote": 113.991136}, {"ts": 1775539020000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 6073.2, "quote_volume": 108.042228, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775539080000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 1303.5, "quote_volume": 23.189265, "trades": 1, "taker_buy_quote": 23.189265}, {"ts": 1775539140000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 4233.0, "quote_volume": 75.30507, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775539200000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 1795.1, "quote_volume": 31.898927, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775539260000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 500.4, "quote_volume": 8.892108, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775539320000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539380000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 1877.8, "quote_volume": 33.349728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775539440000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 1673.8, "quote_volume": 29.726688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775539500000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 353.6, "quote_volume": 6.279936, "trades": 1, "taker_buy_quote": 6.279936}, {"ts": 1775539560000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539620000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539680000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 1257.6, "quote_volume": 22.334976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775539740000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 4889.8, "quote_volume": 86.891746, "trades": 1, "taker_buy_quote": 86.891746}, {"ts": 1775539800000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539860000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 7334.6, "quote_volume": 130.409188, "trades": 2, "taker_buy_quote": 22.395688}, {"ts": 1775539920000, "open": 0.01778, "high": 0.01779, "low": 0.01778, "close": 0.01779, "volume": 31914.0, "quote_volume": 567.49176, "trades": 2, "taker_buy_quote": 567.49176}, {"ts": 1775539980000, "open": 0.01779, "high": 0.01779, "low": 0.01778, "close": 0.01778, "volume": 13991.9, "quote_volume": 248.836732, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775540040000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540100000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 2210.4, "quote_volume": 39.300912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775540160000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 2278.1, "quote_volume": 40.481837, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775540220000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 292.2, "quote_volume": 5.189472, "trades": 1, "taker_buy_quote": 5.189472}, {"ts": 1775540280000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540340000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540400000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540460000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540520000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 4227.8, "quote_volume": 75.001172, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775540580000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 8315.8, "quote_volume": 147.60545, "trades": 2, "taker_buy_quote": 147.60545}, {"ts": 1775540640000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540700000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540760000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540820000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 3789.1, "quote_volume": 67.332307, "trades": 1, "taker_buy_quote": 67.332307}, {"ts": 1775540880000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540940000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541000000, "open": 0.01777, "high": 0.01777, "low": 0.01776, "close": 0.01776, "volume": 6270.0, "quote_volume": 111.401786, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775541060000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541120000, "open": 0.01777, "high": 0.01777, "low": 0.01776, "close": 0.01776, "volume": 55723.7, "quote_volume": 989.713662, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775541180000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541240000, "open": 0.01775, "high": 0.01775, "low": 0.01774, "close": 0.01774, "volume": 19000.0, "quote_volume": 337.164197, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775541300000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 13606.8, "quote_volume": 241.656768, "trades": 3, "taker_buy_quote": 235.991328}, {"ts": 1775541360000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541420000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541480000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 8032.8, "quote_volume": 142.5822, "trades": 1, "taker_buy_quote": 142.5822}, {"ts": 1775541540000, "open": 0.01775, "high": 0.01778, "low": 0.01775, "close": 0.01778, "volume": 33426.3, "quote_volume": 593.655099, "trades": 12, "taker_buy_quote": 593.655099}, {"ts": 1775541600000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 5869.2, "quote_volume": 104.236992, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775541660000, "open": 0.01775, "high": 0.01776, "low": 0.01775, "close": 0.01776, "volume": 18457.0, "quote_volume": 327.65294, "trades": 4, "taker_buy_quote": 171.440515}, {"ts": 1775541720000, "open": 0.01778, "high": 0.01778, "low": 0.01777, "close": 0.01777, "volume": 10058.6, "quote_volume": 178.770726, "trades": 2, "taker_buy_quote": 52.280312}, {"ts": 1775541780000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541840000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541900000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541960000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 5366.3, "quote_volume": 95.251825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775542020000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542080000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 7500.0, "quote_volume": 133.05, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775542140000, "open": 0.01771, "high": 0.01771, "low": 0.0177, "close": 0.0177, "volume": 709.8, "quote_volume": 12.567441, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775542200000, "open": 0.01771, "high": 0.01772, "low": 0.01771, "close": 0.01772, "volume": 10012.4, "quote_volume": 177.339604, "trades": 3, "taker_buy_quote": 177.339604}, {"ts": 1775542260000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542320000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542380000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542440000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542500000, "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 2435.0, "quote_volume": 43.0995, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775542560000, "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542620000, "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542680000, "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542740000, "open": 0.01771, "high": 0.01772, "low": 0.01771, "close": 0.01772, "volume": 9553.5, "quote_volume": 169.233226, "trades": 3, "taker_buy_quote": 169.233226}, {"ts": 1775542800000, "open": 0.01771, "high": 0.01771, "low": 0.01771, "close": 0.01771, "volume": 488.5, "quote_volume": 8.651335, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775542860000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 645.4, "quote_volume": 11.436488, "trades": 1, "taker_buy_quote": 11.436488}, {"ts": 1775542920000, "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 2259.6, "quote_volume": 39.99492, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775542980000, "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 7501.4, "quote_volume": 132.77478, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775543040000, "open": 0.01769, "high": 0.0177, "low": 0.01768, "close": 0.0177, "volume": 22050.5, "quote_volume": 390.142596, "trades": 7, "taker_buy_quote": 135.46695}, {"ts": 1775543100000, "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543160000, "open": 0.0177, "high": 0.01771, "low": 0.0177, "close": 0.01771, "volume": 17706.5, "quote_volume": 313.484023, "trades": 6, "taker_buy_quote": 273.161653}, {"ts": 1775543220000, "open": 0.01771, "high": 0.01771, "low": 0.01771, "close": 0.01771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543280000, "open": 0.01771, "high": 0.01771, "low": 0.01771, "close": 0.01771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543340000, "open": 0.01771, "high": 0.01772, "low": 0.01771, "close": 0.01772, "volume": 8791.7, "quote_volume": 155.77574, "trades": 4, "taker_buy_quote": 155.77574}, {"ts": 1775543400000, "open": 0.01774, "high": 0.01775, "low": 0.01774, "close": 0.01775, "volume": 10161.5, "quote_volume": 180.32576, "trades": 2, "taker_buy_quote": 72.49451}, {"ts": 1775543460000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543520000, "open": 0.01774, "high": 0.01774, "low": 0.0177, "close": 0.0177, "volume": 33336.4, "quote_volume": 590.718141, "trades": 11, "taker_buy_quote": 113.717681}, {"ts": 1775543580000, "open": 0.01769, "high": 0.0177, "low": 0.01769, "close": 0.0177, "volume": 4786.9, "quote_volume": 84.683944, "trades": 3, "taker_buy_quote": 6.51891}, {"ts": 1775543640000, "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543700000, "open": 0.01769, "high": 0.01769, "low": 0.01767, "close": 0.01767, "volume": 11654.4, "quote_volume": 206.035739, "trades": 4, "taker_buy_quote": 5.995141}, {"ts": 1775543760000, "open": 0.01769, "high": 0.01771, "low": 0.01768, "close": 0.01769, "volume": 17029.4, "quote_volume": 301.329915, "trades": 11, "taker_buy_quote": 277.324069}, {"ts": 1775543820000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543880000, "open": 0.0177, "high": 0.01772, "low": 0.01769, "close": 0.01772, "volume": 15258.7, "quote_volume": 270.104054, "trades": 18, "taker_buy_quote": 211.447614}, {"ts": 1775543940000, "open": 0.0177, "high": 0.01771, "low": 0.0177, "close": 0.0177, "volume": 5987.6, "quote_volume": 106.026838, "trades": 7, "taker_buy_quote": 12.005609}, {"ts": 1775544000000, "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544060000, "open": 0.01769, "high": 0.01769, "low": 0.01767, "close": 0.01767, "volume": 17600.0, "quote_volume": 311.222135, "trades": 11, "taker_buy_quote": 24.012691}, {"ts": 1775544120000, "open": 0.01768, "high": 0.01769, "low": 0.01768, "close": 0.01768, "volume": 11158.8, "quote_volume": 197.294371, "trades": 6, "taker_buy_quote": 185.710435}, {"ts": 1775544180000, "open": 0.01769, "high": 0.0177, "low": 0.01769, "close": 0.0177, "volume": 10808.9, "quote_volume": 191.234782, "trades": 10, "taker_buy_quote": 141.138471}, {"ts": 1775544240000, "open": 0.01769, "high": 0.0177, "low": 0.01769, "close": 0.0177, "volume": 4060.3, "quote_volume": 71.853744, "trades": 9, "taker_buy_quote": 47.85549}, {"ts": 1775544300000, "open": 0.01769, "high": 0.01771, "low": 0.01769, "close": 0.01769, "volume": 4379.0, "quote_volume": 77.494503, "trades": 9, "taker_buy_quote": 41.088483}, {"ts": 1775544360000, "open": 0.01769, "high": 0.0177, "low": 0.01768, "close": 0.0177, "volume": 3291.5, "quote_volume": 58.226866, "trades": 5, "taker_buy_quote": 24.012113}, {"ts": 1775544420000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 702.2, "quote_volume": 12.421918, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775544480000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544540000, "open": 0.0177, "high": 0.01771, "low": 0.0177, "close": 0.0177, "volume": 4232.3, "quote_volume": 74.918489, "trades": 6, "taker_buy_quote": 63.335609}, {"ts": 1775544600000, "open": 0.01769, "high": 0.01769, "low": 0.01766, "close": 0.01767, "volume": 22428.2, "quote_volume": 396.532611, "trades": 18, "taker_buy_quote": 151.656418}, {"ts": 1775544660000, "open": 0.01768, "high": 0.01768, "low": 0.01767, "close": 0.01767, "volume": 1380.9, "quote_volume": 24.407298, "trades": 3, "taker_buy_quote": 12.01356}, {"ts": 1775544720000, "open": 0.01765, "high": 0.01766, "low": 0.01764, "close": 0.01764, "volume": 39980.7, "quote_volume": 705.486532, "trades": 12, "taker_buy_quote": 110.937052}, {"ts": 1775544780000, "open": 0.01763, "high": 0.01766, "low": 0.01761, "close": 0.01765, "volume": 134465.4, "quote_volume": 2369.431088, "trades": 34, "taker_buy_quote": 659.666519}, {"ts": 1775544840000, "open": 0.01766, "high": 0.01767, "low": 0.01765, "close": 0.01765, "volume": 8443.8, "quote_volume": 149.11071, "trades": 8, "taker_buy_quote": 125.11377}, {"ts": 1775544900000, "open": 0.01767, "high": 0.01767, "low": 0.01765, "close": 0.01765, "volume": 1337.4, "quote_volume": 23.618706, "trades": 3, "taker_buy_quote": 12.012066}, {"ts": 1775544960000, "open": 0.01766, "high": 0.01766, "low": 0.01765, "close": 0.01765, "volume": 35332.2, "quote_volume": 623.737899, "trades": 17, "taker_buy_quote": 154.019924}, {"ts": 1775545020000, "open": 0.01765, "high": 0.01767, "low": 0.01765, "close": 0.01766, "volume": 8033.5, "quote_volume": 141.864655, "trades": 9, "taker_buy_quote": 105.198585}, {"ts": 1775545080000, "open": 0.01765, "high": 0.01765, "low": 0.01764, "close": 0.01764, "volume": 3886.0, "quote_volume": 68.58133, "trades": 4, "taker_buy_quote": 12.00553}, {"ts": 1775545140000, "open": 0.01765, "high": 0.01765, "low": 0.01764, "close": 0.01764, "volume": 1383.6, "quote_volume": 24.413506, "trades": 3, "taker_buy_quote": 12.00553}, {"ts": 1775545200000, "open": 0.01764, "high": 0.01765, "low": 0.01763, "close": 0.01764, "volume": 12221.4, "quote_volume": 215.585728, "trades": 10, "taker_buy_quote": 108.498094}, {"ts": 1775545260000, "open": 0.01764, "high": 0.01766, "low": 0.01763, "close": 0.01765, "volume": 3430.1, "quote_volume": 60.528133, "trades": 7, "taker_buy_quote": 36.516077}, {"ts": 1775545320000, "open": 0.01767, "high": 0.01767, "low": 0.01766, "close": 0.01766, "volume": 2719.2, "quote_volume": 48.034668, "trades": 6, "taker_buy_quote": 24.024132}, {"ts": 1775545380000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 8655.4, "quote_volume": 152.940918, "trades": 6, "taker_buy_quote": 141.374136}, {"ts": 1775545440000, "open": 0.01768, "high": 0.01768, "low": 0.01767, "close": 0.01767, "volume": 2718.0, "quote_volume": 48.04065, "trades": 6, "taker_buy_quote": 24.02712}, {"ts": 1775545500000, "open": 0.01768, "high": 0.01768, "low": 0.01766, "close": 0.01766, "volume": 6850.4, "quote_volume": 121.046821, "trades": 8, "taker_buy_quote": 24.013253}, {"ts": 1775545560000, "open": 0.01767, "high": 0.0177, "low": 0.01767, "close": 0.01769, "volume": 11152.0, "quote_volume": 197.187721, "trades": 8, "taker_buy_quote": 173.147011}, {"ts": 1775545620000, "open": 0.01769, "high": 0.01769, "low": 0.01768, "close": 0.01768, "volume": 5681.4, "quote_volume": 100.490392, "trades": 7, "taker_buy_quote": 24.012406}, {"ts": 1775545680000, "open": 0.01769, "high": 0.01771, "low": 0.01769, "close": 0.01769, "volume": 12910.6, "quote_volume": 228.497014, "trades": 13, "taker_buy_quote": 192.052076}, {"ts": 1775545740000, "open": 0.0177, "high": 0.0177, "low": 0.01769, "close": 0.01769, "volume": 2713.2, "quote_volume": 48.010074, "trades": 6, "taker_buy_quote": 24.01182}, {"ts": 1775545800000, "open": 0.0177, "high": 0.0177, "low": 0.01769, "close": 0.01769, "volume": 1332.1, "quote_volume": 23.571632, "trades": 3, "taker_buy_quote": 12.00591}, {"ts": 1775545860000, "open": 0.0177, "high": 0.01771, "low": 0.01769, "close": 0.01769, "volume": 8294.5, "quote_volume": 146.810276, "trades": 13, "taker_buy_quote": 100.098212}, {"ts": 1775545920000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545980000, "open": 0.01771, "high": 0.01772, "low": 0.0177, "close": 0.01771, "volume": 6350.1, "quote_volume": 112.46052, "trades": 7, "taker_buy_quote": 88.455832}, {"ts": 1775546040000, "open": 0.01771, "high": 0.01771, "low": 0.01768, "close": 0.01768, "volume": 30536.2, "quote_volume": 540.42482, "trades": 13, "taker_buy_quote": 24.011812}, {"ts": 1775546100000, "open": 0.0177, "high": 0.0177, "low": 0.01769, "close": 0.01769, "volume": 1332.9, "quote_volume": 23.585784, "trades": 3, "taker_buy_quote": 12.00591}, {"ts": 1775546160000, "open": 0.0177, "high": 0.0177, "low": 0.01769, "close": 0.0177, "volume": 6777.4, "quote_volume": 119.905776, "trades": 5, "taker_buy_quote": 24.0189}, {"ts": 1775546220000, "open": 0.01768, "high": 0.01769, "low": 0.01768, "close": 0.01768, "volume": 13373.3, "quote_volume": 236.446731, "trades": 8, "taker_buy_quote": 12.006203}, {"ts": 1775546280000, "open": 0.01769, "high": 0.0177, "low": 0.01769, "close": 0.0177, "volume": 10041.9, "quote_volume": 177.689439, "trades": 4, "taker_buy_quote": 177.689439}, {"ts": 1775546340000, "open": 0.01769, "high": 0.01769, "low": 0.01768, "close": 0.01768, "volume": 5923.4, "quote_volume": 104.777926, "trades": 6, "taker_buy_quote": 12.006203}, {"ts": 1775546400000, "open": 0.01769, "high": 0.01769, "low": 0.01768, "close": 0.01768, "volume": 1334.1, "quote_volume": 23.593675, "trades": 4, "taker_buy_quote": 12.006203}, {"ts": 1775546460000, "open": 0.01769, "high": 0.0177, "low": 0.01768, "close": 0.01768, "volume": 5488.4, "quote_volume": 97.089559, "trades": 5, "taker_buy_quote": 12.00591}, {"ts": 1775546520000, "open": 0.0177, "high": 0.0177, "low": 0.01769, "close": 0.01769, "volume": 1332.9, "quote_volume": 23.585784, "trades": 3, "taker_buy_quote": 12.00591}, {"ts": 1775546580000, "open": 0.01771, "high": 0.01772, "low": 0.0177, "close": 0.0177, "volume": 5594.3, "quote_volume": 99.075298, "trades": 7, "taker_buy_quote": 75.084778}, {"ts": 1775546640000, "open": 0.01772, "high": 0.01772, "low": 0.01771, "close": 0.01771, "volume": 1380.3, "quote_volume": 24.451888, "trades": 3, "taker_buy_quote": 12.0053}, {"ts": 1775546700000, "open": 0.01772, "high": 0.01774, "low": 0.01772, "close": 0.01773, "volume": 21043.5, "quote_volume": 372.969826, "trades": 10, "taker_buy_quote": 348.952198}, {"ts": 1775546760000, "open": 0.01772, "high": 0.01772, "low": 0.01771, "close": 0.01771, "volume": 5852.5, "quote_volume": 103.699784, "trades": 4, "taker_buy_quote": 12.0053}, {"ts": 1775546820000, "open": 0.01772, "high": 0.01772, "low": 0.0177, "close": 0.0177, "volume": 10530.2, "quote_volume": 186.483059, "trades": 10, "taker_buy_quote": 36.016518}, {"ts": 1775546880000, "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546940000, "open": 0.01771, "high": 0.01772, "low": 0.01771, "close": 0.01771, "volume": 3639.0, "quote_volume": 64.460244, "trades": 7, "taker_buy_quote": 40.449026}, {"ts": 1775547000000, "open": 0.01772, "high": 0.01772, "low": 0.01771, "close": 0.01771, "volume": 1713.3, "quote_volume": 30.353168, "trades": 4, "taker_buy_quote": 18.8275}, {"ts": 1775547060000, "open": 0.01772, "high": 0.01774, "low": 0.01772, "close": 0.01773, "volume": 8927.7, "quote_volume": 158.258284, "trades": 5, "taker_buy_quote": 145.772818}, {"ts": 1775547120000, "open": 0.01774, "high": 0.01775, "low": 0.01774, "close": 0.01774, "volume": 2175.1, "quote_volume": 38.593038, "trades": 4, "taker_buy_quote": 27.072682}, {"ts": 1775547180000, "open": 0.01774, "high": 0.01774, "low": 0.01772, "close": 0.01772, "volume": 3467.6, "quote_volume": 61.480814, "trades": 7, "taker_buy_quote": 24.013188}, {"ts": 1775547240000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547300000, "open": 0.01772, "high": 0.01772, "low": 0.01771, "close": 0.01771, "volume": 6328.0, "quote_volume": 112.125118, "trades": 5, "taker_buy_quote": 12.0053}, {"ts": 1775547360000, "open": 0.01773, "high": 0.01773, "low": 0.01772, "close": 0.01772, "volume": 1328.0, "quote_volume": 23.538932, "trades": 3, "taker_buy_quote": 12.006756}, {"ts": 1775547420000, "open": 0.01772, "high": 0.01773, "low": 0.01771, "close": 0.01772, "volume": 2710.0, "quote_volume": 48.020939, "trades": 6, "taker_buy_quote": 24.017375}, {"ts": 1775547480000, "open": 0.01772, "high": 0.01774, "low": 0.01772, "close": 0.01773, "volume": 59276.8, "quote_volume": 1051.411341, "trades": 13, "taker_buy_quote": 1008.518361}, {"ts": 1775547540000, "open": 0.01773, "high": 0.01775, "low": 0.01773, "close": 0.01773, "volume": 2025.8, "quote_volume": 35.93097, "trades": 4, "taker_buy_quote": 12.0132}, {"ts": 1775547600000, "open": 0.01775, "high": 0.01776, "low": 0.01774, "close": 0.01775, "volume": 6526.7, "quote_volume": 115.848653, "trades": 7, "taker_buy_quote": 91.843489}, {"ts": 1775547660000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547720000, "open": 0.01777, "high": 0.01777, "low": 0.01775, "close": 0.01775, "volume": 2702.8, "quote_volume": 48.008768, "trades": 6, "taker_buy_quote": 24.017932}, {"ts": 1775547780000, "open": 0.01777, "high": 0.0178, "low": 0.01777, "close": 0.0178, "volume": 37789.3, "quote_volume": 672.40232, "trades": 11, "taker_buy_quote": 648.392208}, {"ts": 1775547840000, "open": 0.01781, "high": 0.01782, "low": 0.0178, "close": 0.0178, "volume": 6669.3, "quote_volume": 118.779936, "trades": 4, "taker_buy_quote": 106.252296}, {"ts": 1775547900000, "open": 0.01782, "high": 0.01782, "low": 0.0178, "close": 0.0178, "volume": 1318.5, "quote_volume": 23.482782, "trades": 3, "taker_buy_quote": 12.012462}, {"ts": 1775547960000, "open": 0.0178, "high": 0.01781, "low": 0.01778, "close": 0.01778, "volume": 19804.3, "quote_volume": 352.25297, "trades": 16, "taker_buy_quote": 24.012192}, {"ts": 1775548020000, "open": 0.01778, "high": 0.01778, "low": 0.01777, "close": 0.01777, "volume": 2932.4, "quote_volume": 52.131018, "trades": 4, "taker_buy_quote": 12.005056}, {"ts": 1775548080000, "open": 0.01778, "high": 0.0178, "low": 0.01777, "close": 0.0178, "volume": 50278.9, "quote_volume": 894.284628, "trades": 23, "taker_buy_quote": 403.303598}, {"ts": 1775548140000, "open": 0.01779, "high": 0.0178, "low": 0.01779, "close": 0.01779, "volume": 2023.5, "quote_volume": 36.00481, "trades": 5, "taker_buy_quote": 12.0061}, {"ts": 1775548200000, "open": 0.01779, "high": 0.01779, "low": 0.01778, "close": 0.01779, "volume": 15075.9, "quote_volume": 268.183382, "trades": 12, "taker_buy_quote": 107.617047}, {"ts": 1775548260000, "open": 0.01779, "high": 0.01779, "low": 0.01778, "close": 0.01778, "volume": 1321.3, "quote_volume": 23.499463, "trades": 3, "taker_buy_quote": 12.006471}, {"ts": 1775548320000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548380000, "open": 0.01779, "high": 0.01779, "low": 0.01777, "close": 0.01777, "volume": 3999.1, "quote_volume": 71.112986, "trades": 8, "taker_buy_quote": 24.012942}, {"ts": 1775548440000, "open": 0.01778, "high": 0.01779, "low": 0.01778, "close": 0.01778, "volume": 2453.3, "quote_volume": 43.626423, "trades": 5, "taker_buy_quote": 31.119971}, {"ts": 1775548500000, "open": 0.01779, "high": 0.01779, "low": 0.01778, "close": 0.01778, "volume": 1321.6, "quote_volume": 23.5048, "trades": 4, "taker_buy_quote": 12.011808}, {"ts": 1775548560000, "open": 0.01778, "high": 0.01778, "low": 0.01777, "close": 0.01777, "volume": 1379.2, "quote_volume": 24.515136, "trades": 3, "taker_buy_quote": 12.005056}, {"ts": 1775548620000, "open": 0.01778, "high": 0.01779, "low": 0.01778, "close": 0.01778, "volume": 4869.9, "quote_volume": 86.593574, "trades": 4, "taker_buy_quote": 75.100582}, {"ts": 1775548680000, "open": 0.01778, "high": 0.01778, "low": 0.01777, "close": 0.01777, "volume": 1379.2, "quote_volume": 24.515136, "trades": 3, "taker_buy_quote": 12.005056}, {"ts": 1775548740000, "open": 0.01777, "high": 0.01778, "low": 0.01776, "close": 0.01777, "volume": 13509.2, "quote_volume": 240.026566, "trades": 13, "taker_buy_quote": 24.010468}, {"ts": 1775548800000, "open": 0.01776, "high": 0.01777, "low": 0.01776, "close": 0.01776, "volume": 3406.4, "quote_volume": 60.511176, "trades": 8, "taker_buy_quote": 24.010824}, {"ts": 1775548860000, "open": 0.01777, "high": 0.01779, "low": 0.01777, "close": 0.01778, "volume": 11779.5, "quote_volume": 209.391766, "trades": 10, "taker_buy_quote": 185.370384}, {"ts": 1775548920000, "open": 0.0178, "high": 0.01783, "low": 0.01779, "close": 0.01779, "volume": 115637.4, "quote_volume": 2059.51667, "trades": 46, "taker_buy_quote": 1443.038563}, {"ts": 1775548980000, "open": 0.01779, "high": 0.01781, "low": 0.01779, "close": 0.01779, "volume": 24091.2, "quote_volume": 428.773516, "trades": 19, "taker_buy_quote": 253.259801}, {"ts": 1775549040000, "open": 0.0178, "high": 0.01781, "low": 0.01779, "close": 0.0178, "volume": 9320.8, "quote_volume": 165.916985, "trades": 11, "taker_buy_quote": 36.038535}, {"ts": 1775549100000, "open": 0.0178, "high": 0.0178, "low": 0.01779, "close": 0.01779, "volume": 5202.9, "quote_volume": 92.591112, "trades": 11, "taker_buy_quote": 56.10738}, {"ts": 1775549160000, "open": 0.0178, "high": 0.0178, "low": 0.01779, "close": 0.01779, "volume": 1321.7, "quote_volume": 23.519788, "trades": 3, "taker_buy_quote": 12.0061}, {"ts": 1775549220000, "open": 0.01781, "high": 0.01781, "low": 0.0178, "close": 0.0178, "volume": 3005.9, "quote_volume": 53.521597, "trades": 7, "taker_buy_quote": 29.523637}, {"ts": 1775549280000, "open": 0.01781, "high": 0.01781, "low": 0.0178, "close": 0.0178, "volume": 5071.8, "quote_volume": 90.291522, "trades": 8, "taker_buy_quote": 24.011442}, {"ts": 1775549340000, "open": 0.01781, "high": 0.01782, "low": 0.01781, "close": 0.01781, "volume": 2777.5, "quote_volume": 49.47872, "trades": 6, "taker_buy_quote": 36.979662}, {"ts": 1775549400000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549460000, "open": 0.01783, "high": 0.01783, "low": 0.01782, "close": 0.01782, "volume": 1319.0, "quote_volume": 23.511314, "trades": 3, "taker_buy_quote": 12.006722}, {"ts": 1775549520000, "open": 0.01782, "high": 0.01783, "low": 0.01782, "close": 0.01782, "volume": 4592.1, "quote_volume": 81.837956, "trades": 5, "taker_buy_quote": 12.006722}, {"ts": 1775549580000, "open": 0.01782, "high": 0.01782, "low": 0.01781, "close": 0.01781, "volume": 5818.1, "quote_volume": 103.672086, "trades": 4, "taker_buy_quote": 12.005334}, {"ts": 1775549640000, "open": 0.01782, "high": 0.01782, "low": 0.01781, "close": 0.01781, "volume": 2694.8, "quote_volume": 48.007862, "trades": 6, "taker_buy_quote": 24.010668}, {"ts": 1775549700000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549760000, "open": 0.01782, "high": 0.01782, "low": 0.0178, "close": 0.0178, "volume": 3509.2, "quote_volume": 62.489805, "trades": 8, "taker_buy_quote": 29.205585}, {"ts": 1775549820000, "open": 0.01782, "high": 0.01782, "low": 0.0178, "close": 0.0178, "volume": 62436.6, "quote_volume": 1111.959141, "trades": 10, "taker_buy_quote": 24.018183}, {"ts": 1775549880000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549940000, "open": 0.01781, "high": 0.01781, "low": 0.0178, "close": 0.0178, "volume": 1376.7, "quote_volume": 24.512001, "trades": 3, "taker_buy_quote": 12.005721}, {"ts": 1775550000000, "open": 0.01781, "high": 0.01782, "low": 0.0178, "close": 0.0178, "volume": 11737.4, "quote_volume": 209.019201, "trades": 16, "taker_buy_quote": 154.490681}, {"ts": 1775550060000, "open": 0.01782, "high": 0.01782, "low": 0.01781, "close": 0.01781, "volume": 1319.3, "quote_volume": 23.50347, "trades": 3, "taker_buy_quote": 12.005334}, {"ts": 1775550120000, "open": 0.01781, "high": 0.01781, "low": 0.01779, "close": 0.0178, "volume": 5356.4, "quote_volume": 95.358047, "trades": 11, "taker_buy_quote": 48.023263}, {"ts": 1775550180000, "open": 0.01779, "high": 0.01781, "low": 0.01779, "close": 0.0178, "volume": 4091.5, "quote_volume": 72.832203, "trades": 10, "taker_buy_quote": 37.338302}, {"ts": 1775550240000, "open": 0.01781, "high": 0.01781, "low": 0.01779, "close": 0.01779, "volume": 1377.1, "quote_volume": 24.512099, "trades": 4, "taker_buy_quote": 12.012845}, {"ts": 1775550300000, "open": 0.01779, "high": 0.0178, "low": 0.01777, "close": 0.01777, "volume": 75822.3, "quote_volume": 1348.744521, "trades": 16, "taker_buy_quote": 36.019042}, {"ts": 1775550360000, "open": 0.01778, "high": 0.01779, "low": 0.01777, "close": 0.01777, "volume": 8774.9, "quote_volume": 156.014207, "trades": 7, "taker_buy_quote": 132.025027}, {"ts": 1775550420000, "open": 0.01778, "high": 0.01778, "low": 0.01777, "close": 0.01778, "volume": 8124.1, "quote_volume": 144.381885, "trades": 8, "taker_buy_quote": 29.564584}, {"ts": 1775550480000, "open": 0.01777, "high": 0.01778, "low": 0.01776, "close": 0.01777, "volume": 52581.1, "quote_volume": 934.372623, "trades": 21, "taker_buy_quote": 126.93751}, {"ts": 1775550540000, "open": 0.01777, "high": 0.01777, "low": 0.01776, "close": 0.01776, "volume": 11911.8, "quote_volume": 211.659174, "trades": 8, "taker_buy_quote": 187.661862}, {"ts": 1775550600000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550660000, "open": 0.01777, "high": 0.01778, "low": 0.01775, "close": 0.01776, "volume": 16437.8, "quote_volume": 292.00255, "trades": 10, "taker_buy_quote": 139.326504}, {"ts": 1775550720000, "open": 0.01777, "high": 0.01777, "low": 0.01775, "close": 0.01776, "volume": 2704.0, "quote_volume": 48.03008, "trades": 6, "taker_buy_quote": 24.02504}, {"ts": 1775550780000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 675.6, "quote_volume": 12.005412, "trades": 1, "taker_buy_quote": 12.005412}, {"ts": 1775550840000, "open": 0.01776, "high": 0.01778, "low": 0.01776, "close": 0.01778, "volume": 15329.2, "quote_volume": 272.485658, "trades": 15, "taker_buy_quote": 224.484706}, {"ts": 1775550900000, "open": 0.01779, "high": 0.01779, "low": 0.01777, "close": 0.01778, "volume": 10097.9, "quote_volume": 179.547411, "trades": 10, "taker_buy_quote": 144.043587}, {"ts": 1775550960000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 351.1, "quote_volume": 6.242558, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775551020000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 1124.2, "quote_volume": 19.988276, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775551080000, "open": 0.01779, "high": 0.01779, "low": 0.01778, "close": 0.01779, "volume": 13820.8, "quote_volume": 245.870253, "trades": 7, "taker_buy_quote": 118.074009}, {"ts": 1775551140000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 1124.2, "quote_volume": 19.999518, "trades": 1, "taker_buy_quote": 19.999518}, {"ts": 1775551200000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551260000, "open": 0.01778, "high": 0.01778, "low": 0.01777, "close": 0.01777, "volume": 5954.8, "quote_volume": 105.873364, "trades": 3, "taker_buy_quote": 5.29546}, {"ts": 1775551320000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551380000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551440000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 12804.0, "quote_volume": 227.78316, "trades": 4, "taker_buy_quote": 227.78316}, {"ts": 1775551500000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 5682.7, "quote_volume": 101.15206, "trades": 2, "taker_buy_quote": 101.15206}, {"ts": 1775551560000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 5131.2, "quote_volume": 91.33536, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775551620000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551680000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551740000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 1124.2, "quote_volume": 19.999518, "trades": 1, "taker_buy_quote": 19.999518}, {"ts": 1775551800000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 1263.7, "quote_volume": 22.468586, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775551860000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 1686.4, "quote_volume": 29.984192, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775551920000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551980000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552040000, "open": 0.01779, "high": 0.01781, "low": 0.01779, "close": 0.01781, "volume": 22831.0, "quote_volume": 406.418686, "trades": 9, "taker_buy_quote": 406.418686}, {"ts": 1775552100000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552160000, "open": 0.01781, "high": 0.01782, "low": 0.01781, "close": 0.01782, "volume": 11227.6, "quote_volume": 199.998573, "trades": 4, "taker_buy_quote": 199.998573}, {"ts": 1775552220000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552280000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552340000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 3469.4, "quote_volume": 61.75532, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775552400000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552460000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 1090.1, "quote_volume": 19.392879, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775552520000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 28845.5, "quote_volume": 513.4499, "trades": 6, "taker_buy_quote": 513.4499}, {"ts": 1775552580000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 3906.4, "quote_volume": 69.572984, "trades": 2, "taker_buy_quote": 69.572984}, {"ts": 1775552640000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552700000, "open": 0.01782, "high": 0.01784, "low": 0.01781, "close": 0.01784, "volume": 53919.3, "quote_volume": 961.396155, "trades": 15, "taker_buy_quote": 938.253841}, {"ts": 1775552760000, "open": 0.01785, "high": 0.01786, "low": 0.01784, "close": 0.01784, "volume": 26673.9, "quote_volume": 476.200198, "trades": 12, "taker_buy_quote": 267.647969}, {"ts": 1775552820000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 1854.1, "quote_volume": 33.077144, "trades": 1, "taker_buy_quote": 33.077144}, {"ts": 1775552880000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 3305.8, "quote_volume": 59.00853, "trades": 2, "taker_buy_quote": 59.00853}, {"ts": 1775552940000, "open": 0.01789, "high": 0.0179, "low": 0.01789, "close": 0.0179, "volume": 20871.3, "quote_volume": 373.427148, "trades": 10, "taker_buy_quote": 373.427148}, {"ts": 1775553000000, "open": 0.01791, "high": 0.01794, "low": 0.01791, "close": 0.01791, "volume": 34499.9, "quote_volume": 618.242631, "trades": 12, "taker_buy_quote": 285.870642}, {"ts": 1775553060000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 293.0, "quote_volume": 5.25056, "trades": 1, "taker_buy_quote": 5.25056}, {"ts": 1775553120000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553180000, "open": 0.01792, "high": 0.01792, "low": 0.0179, "close": 0.0179, "volume": 8732.5, "quote_volume": 156.357508, "trades": 6, "taker_buy_quote": 40.999168}, {"ts": 1775553240000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553300000, "open": 0.01789, "high": 0.01789, "low": 0.01788, "close": 0.01789, "volume": 2185.7, "quote_volume": 39.097551, "trades": 3, "taker_buy_quote": 30.833415}, {"ts": 1775553360000, "open": 0.01788, "high": 0.01789, "low": 0.01788, "close": 0.01788, "volume": 35320.6, "quote_volume": 631.655773, "trades": 10, "taker_buy_quote": 208.620733}, {"ts": 1775553420000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553480000, "open": 0.01789, "high": 0.0179, "low": 0.01789, "close": 0.01789, "volume": 20610.5, "quote_volume": 368.782595, "trades": 7, "taker_buy_quote": 193.297872}, {"ts": 1775553540000, "open": 0.0179, "high": 0.0179, "low": 0.01788, "close": 0.01788, "volume": 6069.9, "quote_volume": 108.591461, "trades": 3, "taker_buy_quote": 22.9478}, {"ts": 1775553600000, "open": 0.01789, "high": 0.0179, "low": 0.01789, "close": 0.0179, "volume": 26417.9, "quote_volume": 472.775551, "trades": 6, "taker_buy_quote": 472.775551}, {"ts": 1775553660000, "open": 0.01788, "high": 0.01788, "low": 0.01785, "close": 0.01785, "volume": 9162.8, "quote_volume": 163.74574, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775553720000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553780000, "open": 0.01786, "high": 0.01788, "low": 0.01786, "close": 0.01788, "volume": 15346.0, "quote_volume": 274.226944, "trades": 4, "taker_buy_quote": 274.226944}, {"ts": 1775553840000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 4428.0, "quote_volume": 79.17264, "trades": 2, "taker_buy_quote": 79.17264}, {"ts": 1775553900000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 3074.5, "quote_volume": 55.002805, "trades": 1, "taker_buy_quote": 55.002805}, {"ts": 1775553960000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 2234.4, "quote_volume": 39.99576, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775554020000, "open": 0.01791, "high": 0.01793, "low": 0.01791, "close": 0.01793, "volume": 98626.9, "quote_volume": 1767.360601, "trades": 14, "taker_buy_quote": 1767.360601}, {"ts": 1775554080000, "open": 0.01791, "high": 0.01791, "low": 0.01789, "close": 0.0179, "volume": 70537.8, "quote_volume": 1262.651238, "trades": 14, "taker_buy_quote": 209.62153}, {"ts": 1775554140000, "open": 0.01791, "high": 0.01792, "low": 0.01791, "close": 0.01792, "volume": 19355.2, "quote_volume": 346.675234, "trades": 4, "taker_buy_quote": 346.675234}, {"ts": 1775554200000, "open": 0.01792, "high": 0.01793, "low": 0.01792, "close": 0.01793, "volume": 17486.6, "quote_volume": 313.511136, "trades": 4, "taker_buy_quote": 256.441739}, {"ts": 1775554260000, "open": 0.01793, "high": 0.01794, "low": 0.01793, "close": 0.01794, "volume": 6134.1, "quote_volume": 110.039006, "trades": 4, "taker_buy_quote": 110.039006}, {"ts": 1775554320000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554380000, "open": 0.01793, "high": 0.01794, "low": 0.01793, "close": 0.01794, "volume": 29755.4, "quote_volume": 533.788274, "trades": 6, "taker_buy_quote": 497.97824}, {"ts": 1775554440000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554500000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554560000, "open": 0.01792, "high": 0.01792, "low": 0.01791, "close": 0.01791, "volume": 9941.4, "quote_volume": 178.099447, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775554620000, "open": 0.01791, "high": 0.01791, "low": 0.0179, "close": 0.0179, "volume": 6295.1, "quote_volume": 112.725897, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775554680000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 9690.9, "quote_volume": 173.564019, "trades": 4, "taker_buy_quote": 173.564019}, {"ts": 1775554740000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554800000, "open": 0.01792, "high": 0.01792, "low": 0.01791, "close": 0.01791, "volume": 12150.7, "quote_volume": 217.683442, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775554860000, "open": 0.01792, "high": 0.01792, "low": 0.01791, "close": 0.01791, "volume": 5640.0, "quote_volume": 101.040317, "trades": 3, "taker_buy_quote": 50.027264}, {"ts": 1775554920000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554980000, "open": 0.01791, "high": 0.01792, "low": 0.01791, "close": 0.01792, "volume": 8055.2, "quote_volume": 144.34101, "trades": 4, "taker_buy_quote": 144.34101}, {"ts": 1775555040000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555100000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555160000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 7318.2, "quote_volume": 130.99578, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775555220000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 3727.4, "quote_volume": 66.683186, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775555280000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 2670.7, "quote_volume": 47.778823, "trades": 2, "taker_buy_quote": 47.778823}, {"ts": 1775555340000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 322.0, "quote_volume": 5.75736, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775555400000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555460000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 2788.9, "quote_volume": 49.865532, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775555520000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 361.6, "quote_volume": 6.465408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775555580000, "open": 0.01787, "high": 0.01787, "low": 0.01786, "close": 0.01786, "volume": 4963.2, "quote_volume": 88.656819, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775555640000, "open": 0.01786, "high": 0.01787, "low": 0.01786, "close": 0.01786, "volume": 8894.8, "quote_volume": 158.887155, "trades": 4, "taker_buy_quote": 107.150307}, {"ts": 1775555700000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 11191.9, "quote_volume": 199.999253, "trades": 4, "taker_buy_quote": 199.999253}, {"ts": 1775555760000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 27333.9, "quote_volume": 488.183454, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775555820000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555880000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555940000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556000000, "open": 0.01786, "high": 0.01787, "low": 0.01786, "close": 0.01787, "volume": 28019.0, "quote_volume": 500.45634, "trades": 6, "taker_buy_quote": 392.45692}, {"ts": 1775556060000, "open": 0.01787, "high": 0.01787, "low": 0.01785, "close": 0.01785, "volume": 7998.3, "quote_volume": 142.870075, "trades": 6, "taker_buy_quote": 64.991403}, {"ts": 1775556120000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 1297.0, "quote_volume": 23.15145, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775556180000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 3099.5, "quote_volume": 55.326075, "trades": 1, "taker_buy_quote": 55.326075}, {"ts": 1775556240000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 3564.3, "quote_volume": 63.587112, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775556300000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 1409.5, "quote_volume": 25.131385, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775556360000, "open": 0.01784, "high": 0.01784, "low": 0.01783, "close": 0.01783, "volume": 7196.6, "quote_volume": 128.376128, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775556420000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556480000, "open": 0.01784, "high": 0.01786, "low": 0.01784, "close": 0.01786, "volume": 18052.4, "quote_volume": 322.266617, "trades": 7, "taker_buy_quote": 322.266617}, {"ts": 1775556540000, "open": 0.01784, "high": 0.01784, "low": 0.01776, "close": 0.01783, "volume": 506411.2, "quote_volume": 9016.52542, "trades": 56, "taker_buy_quote": 675.425643}, {"ts": 1775556600000, "open": 0.01781, "high": 0.01781, "low": 0.0178, "close": 0.0178, "volume": 4801.0, "quote_volume": 85.486306, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775556660000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 2845.2, "quote_volume": 50.64456, "trades": 1, "taker_buy_quote": 50.64456}, {"ts": 1775556720000, "open": 0.01781, "high": 0.01786, "low": 0.01781, "close": 0.01784, "volume": 50687.7, "quote_volume": 903.97787, "trades": 21, "taker_buy_quote": 732.59103}, {"ts": 1775556780000, "open": 0.01783, "high": 0.01783, "low": 0.01781, "close": 0.01781, "volume": 41920.8, "quote_volume": 747.036038, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775556840000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 7500.0, "quote_volume": 133.65, "trades": 5, "taker_buy_quote": 133.65}, {"ts": 1775556900000, "open": 0.01782, "high": 0.01783, "low": 0.01782, "close": 0.01782, "volume": 20794.1, "quote_volume": 370.652019, "trades": 12, "taker_buy_quote": 290.681939}, {"ts": 1775556960000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557020000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557080000, "open": 0.01783, "high": 0.01783, "low": 0.01782, "close": 0.01782, "volume": 1394.7, "quote_volume": 24.860845, "trades": 2, "taker_buy_quote": 12.999853}, {"ts": 1775557140000, "open": 0.01783, "high": 0.01784, "low": 0.01783, "close": 0.01783, "volume": 3949.3, "quote_volume": 70.421359, "trades": 4, "taker_buy_quote": 9.52656}, {"ts": 1775557200000, "open": 0.01783, "high": 0.01785, "low": 0.01783, "close": 0.01784, "volume": 11209.4, "quote_volume": 199.993287, "trades": 4, "taker_buy_quote": 149.220647}, {"ts": 1775557260000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 440.1, "quote_volume": 7.846983, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775557320000, "open": 0.01783, "high": 0.01783, "low": 0.01781, "close": 0.01781, "volume": 11359.7, "quote_volume": 202.447398, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775557380000, "open": 0.01781, "high": 0.01781, "low": 0.0178, "close": 0.0178, "volume": 4978.1, "quote_volume": 88.615931, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775557440000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557500000, "open": 0.01779, "high": 0.01779, "low": 0.01776, "close": 0.01776, "volume": 7902.9, "quote_volume": 140.451456, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775557560000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 417.4, "quote_volume": 7.404676, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775557620000, "open": 0.01772, "high": 0.01773, "low": 0.01771, "close": 0.01772, "volume": 8594.1, "quote_volume": 152.281426, "trades": 4, "taker_buy_quote": 55.860022}, {"ts": 1775557680000, "open": 0.01773, "high": 0.01774, "low": 0.01773, "close": 0.01774, "volume": 6852.1, "quote_volume": 121.514967, "trades": 2, "taker_buy_quote": 121.514967}, {"ts": 1775557740000, "open": 0.01775, "high": 0.01776, "low": 0.01775, "close": 0.01776, "volume": 5065.6, "quote_volume": 89.941552, "trades": 2, "taker_buy_quote": 48.221952}, {"ts": 1775557800000, "open": 0.01776, "high": 0.01779, "low": 0.01776, "close": 0.01778, "volume": 35908.6, "quote_volume": 637.835955, "trades": 6, "taker_buy_quote": 520.637903}, {"ts": 1775557860000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557920000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 15221.8, "quote_volume": 270.795822, "trades": 7, "taker_buy_quote": 189.741024}, {"ts": 1775557980000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 1184.2, "quote_volume": 21.055076, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775558040000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558100000, "open": 0.01779, "high": 0.01779, "low": 0.01778, "close": 0.01778, "volume": 14306.1, "quote_volume": 254.477382, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775558160000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 58489.4, "quote_volume": 1040.526426, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775558220000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 5597.3, "quote_volume": 99.519994, "trades": 3, "taker_buy_quote": 55.681626}, {"ts": 1775558280000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 3476.6, "quote_volume": 61.779182, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775558340000, "open": 0.01778, "high": 0.01778, "low": 0.01775, "close": 0.01775, "volume": 11379.9, "quote_volume": 202.221329, "trades": 7, "taker_buy_quote": 48.462946}, {"ts": 1775558400000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558460000, "open": 0.01774, "high": 0.01774, "low": 0.01773, "close": 0.01773, "volume": 12844.9, "quote_volume": 227.771098, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775558520000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 2567.8, "quote_volume": 45.552772, "trades": 2, "taker_buy_quote": 45.552772}, {"ts": 1775558580000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 3532.1, "quote_volume": 62.624133, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775558640000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 6075.0, "quote_volume": 107.649, "trades": 1, "taker_buy_quote": 107.649}, {"ts": 1775558700000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 13780.1, "quote_volume": 244.321173, "trades": 5, "taker_buy_quote": 244.321173}, {"ts": 1775558760000, "open": 0.01773, "high": 0.01773, "low": 0.01772, "close": 0.01772, "volume": 10889.7, "quote_volume": 193.070286, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775558820000, "open": 0.01773, "high": 0.01775, "low": 0.01773, "close": 0.01775, "volume": 5959.6, "quote_volume": 105.69149, "trades": 3, "taker_buy_quote": 105.69149}, {"ts": 1775558880000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 11526.6, "quote_volume": 204.712416, "trades": 4, "taker_buy_quote": 204.712416}, {"ts": 1775558940000, "open": 0.01776, "high": 0.01778, "low": 0.01776, "close": 0.01778, "volume": 56260.8, "quote_volume": 999.999422, "trades": 8, "taker_buy_quote": 999.999422}, {"ts": 1775559000000, "open": 0.01776, "high": 0.01776, "low": 0.01773, "close": 0.01775, "volume": 33563.6, "quote_volume": 595.378638, "trades": 11, "taker_buy_quote": 50.055}, {"ts": 1775559060000, "open": 0.01775, "high": 0.01775, "low": 0.01773, "close": 0.01773, "volume": 7730.5, "quote_volume": 137.131877, "trades": 3, "taker_buy_quote": 8.308775}, {"ts": 1775559120000, "open": 0.01773, "high": 0.01773, "low": 0.0177, "close": 0.01772, "volume": 31940.6, "quote_volume": 565.674314, "trades": 13, "taker_buy_quote": 67.444092}, {"ts": 1775559180000, "open": 0.01772, "high": 0.01774, "low": 0.01772, "close": 0.01774, "volume": 13380.5, "quote_volume": 237.259226, "trades": 3, "taker_buy_quote": 129.488726}, {"ts": 1775559240000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 2820.0, "quote_volume": 50.0268, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775559300000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559360000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 2356.0, "quote_volume": 41.819, "trades": 1, "taker_buy_quote": 41.819}, {"ts": 1775559420000, "open": 0.01776, "high": 0.01776, "low": 0.01775, "close": 0.01775, "volume": 11540.2, "quote_volume": 204.862152, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775559480000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 3360.4, "quote_volume": 59.6471, "trades": 1, "taker_buy_quote": 59.6471}, {"ts": 1775559540000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559600000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559660000, "open": 0.01776, "high": 0.01776, "low": 0.01775, "close": 0.01775, "volume": 13250.8, "quote_volume": 235.227075, "trades": 6, "taker_buy_quote": 41.89355}, {"ts": 1775559720000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 3052.6, "quote_volume": 54.214176, "trades": 1, "taker_buy_quote": 54.214176}, {"ts": 1775559780000, "open": 0.01777, "high": 0.01779, "low": 0.01777, "close": 0.01779, "volume": 11875.3, "quote_volume": 211.177282, "trades": 5, "taker_buy_quote": 103.103032}, {"ts": 1775559840000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559900000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 2360.2, "quote_volume": 42.01156, "trades": 3, "taker_buy_quote": 42.01156}, {"ts": 1775559960000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 7291.8, "quote_volume": 129.866958, "trades": 2, "taker_buy_quote": 51.449528}, {"ts": 1775560020000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775560080000, "open": 0.0178, "high": 0.0178, "low": 0.01778, "close": 0.01778, "volume": 17319.3, "quote_volume": 308.16945, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775560140000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 3055.0, "quote_volume": 54.28735, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775560200000, "open": 0.01776, "high": 0.01776, "low": 0.01773, "close": 0.01773, "volume": 35676.7, "quote_volume": 632.871055, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775560260000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 6075.0, "quote_volume": 107.70975, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775560320000, "open": 0.01773, "high": 0.01775, "low": 0.01773, "close": 0.01775, "volume": 9031.0, "quote_volume": 160.230124, "trades": 6, "taker_buy_quote": 160.230124}, {"ts": 1775560380000, "open": 0.01774, "high": 0.01774, "low": 0.01773, "close": 0.01773, "volume": 7462.3, "quote_volume": 132.334119, "trades": 3, "taker_buy_quote": 48.85596}, {"ts": 1775560440000, "open": 0.01773, "high": 0.01775, "low": 0.01773, "close": 0.01775, "volume": 11808.2, "quote_volume": 209.440461, "trades": 5, "taker_buy_quote": 209.440461}, {"ts": 1775560500000, "open": 0.01773, "high": 0.01774, "low": 0.01773, "close": 0.01773, "volume": 9278.2, "quote_volume": 164.540166, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775560560000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 9384.4, "quote_volume": 166.385412, "trades": 3, "taker_buy_quote": 119.090637}, {"ts": 1775560620000, "open": 0.01775, "high": 0.01775, "low": 0.01774, "close": 0.01774, "volume": 6101.9, "quote_volume": 108.285218, "trades": 5, "taker_buy_quote": 66.5838}, {"ts": 1775560680000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 8062.6, "quote_volume": 143.11115, "trades": 3, "taker_buy_quote": 143.11115}, {"ts": 1775560740000, "open": 0.01775, "high": 0.01775, "low": 0.01774, "close": 0.01774, "volume": 5010.4, "quote_volume": 88.912221, "trades": 2, "taker_buy_quote": 49.211875}, {"ts": 1775560800000, "open": 0.01774, "high": 0.01774, "low": 0.01772, "close": 0.01774, "volume": 19999.0, "quote_volume": 354.669527, "trades": 13, "taker_buy_quote": 158.676664}, {"ts": 1775560860000, "open": 0.01774, "high": 0.01774, "low": 0.01771, "close": 0.01771, "volume": 20176.5, "quote_volume": 357.653969, "trades": 8, "taker_buy_quote": 5.28354}, {"ts": 1775560920000, "open": 0.01771, "high": 0.01772, "low": 0.0177, "close": 0.01772, "volume": 14919.4, "quote_volume": 264.202188, "trades": 6, "taker_buy_quote": 89.546248}, {"ts": 1775560980000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561040000, "open": 0.01771, "high": 0.01771, "low": 0.01769, "close": 0.0177, "volume": 20441.3, "quote_volume": 361.824303, "trades": 6, "taker_buy_quote": 194.560192}, {"ts": 1775561100000, "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561160000, "open": 0.01771, "high": 0.01772, "low": 0.01771, "close": 0.01771, "volume": 7771.6, "quote_volume": 137.640669, "trades": 5, "taker_buy_quote": 70.254119}, {"ts": 1775561220000, "open": 0.01771, "high": 0.01771, "low": 0.01771, "close": 0.01771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561280000, "open": 0.01769, "high": 0.01769, "low": 0.01768, "close": 0.01768, "volume": 8193.1, "quote_volume": 144.869753, "trades": 3, "taker_buy_quote": 72.397832}, {"ts": 1775561340000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 2646.1, "quote_volume": 46.809509, "trades": 1, "taker_buy_quote": 46.809509}, {"ts": 1775561400000, "open": 0.01768, "high": 0.01768, "low": 0.01765, "close": 0.01766, "volume": 34943.2, "quote_volume": 617.14923, "trades": 11, "taker_buy_quote": 441.01941}, {"ts": 1775561460000, "open": 0.01767, "high": 0.01768, "low": 0.01767, "close": 0.01768, "volume": 5732.0, "quote_volume": 101.307221, "trades": 3, "taker_buy_quote": 61.030413}, {"ts": 1775561520000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561580000, "open": 0.01769, "high": 0.01769, "low": 0.01768, "close": 0.01768, "volume": 35745.9, "quote_volume": 632.32219, "trades": 7, "taker_buy_quote": 592.045382}, {"ts": 1775561640000, "open": 0.01768, "high": 0.01771, "low": 0.01768, "close": 0.01771, "volume": 20757.0, "quote_volume": 367.199018, "trades": 12, "taker_buy_quote": 340.859354}, {"ts": 1775561700000, "open": 0.0177, "high": 0.0177, "low": 0.01763, "close": 0.01764, "volume": 107413.8, "quote_volume": 1896.888542, "trades": 32, "taker_buy_quote": 143.336076}, {"ts": 1775561760000, "open": 0.01765, "high": 0.01767, "low": 0.01765, "close": 0.01767, "volume": 33480.4, "quote_volume": 591.424525, "trades": 10, "taker_buy_quote": 591.424525}, {"ts": 1775561820000, "open": 0.01766, "high": 0.01768, "low": 0.01765, "close": 0.01768, "volume": 13342.5, "quote_volume": 235.750805, "trades": 6, "taker_buy_quote": 161.733456}, {"ts": 1775561880000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561940000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562000000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 5652.9, "quote_volume": 99.999801, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775562060000, "open": 0.01768, "high": 0.01769, "low": 0.01768, "close": 0.01769, "volume": 4644.2, "quote_volume": 82.131786, "trades": 3, "taker_buy_quote": 39.50177}, {"ts": 1775562120000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562180000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562240000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562300000, "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 9759.7, "quote_volume": 172.74669, "trades": 3, "taker_buy_quote": 172.74669}, {"ts": 1775562360000, "open": 0.0177, "high": 0.0177, "low": 0.01769, "close": 0.01769, "volume": 19200.9, "quote_volume": 339.823581, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775562420000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 617.6, "quote_volume": 10.925344, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775562480000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 27809.5, "quote_volume": 491.67196, "trades": 4, "taker_buy_quote": 165.751768}, {"ts": 1775562540000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562600000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 12645.0, "quote_volume": 223.5636, "trades": 4, "taker_buy_quote": 156.975416}, {"ts": 1775562660000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562720000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 1183.6, "quote_volume": 20.926048, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775562780000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 2431.0, "quote_volume": 42.95577, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775562840000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 2767.3, "quote_volume": 48.898191, "trades": 1, "taker_buy_quote": 48.898191}, {"ts": 1775562900000, "open": 0.01767, "high": 0.01767, "low": 0.01766, "close": 0.01766, "volume": 4578.7, "quote_volume": 80.877349, "trades": 2, "taker_buy_quote": 30.934869}, {"ts": 1775562960000, "open": 0.01766, "high": 0.01766, "low": 0.01766, "close": 0.01766, "volume": 5002.8, "quote_volume": 88.349448, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775563020000, "open": 0.01765, "high": 0.01765, "low": 0.01761, "close": 0.01763, "volume": 273032.1, "quote_volume": 4810.352433, "trades": 31, "taker_buy_quote": 1722.391438}, {"ts": 1775563080000, "open": 0.01765, "high": 0.01765, "low": 0.01765, "close": 0.01765, "volume": 3504.1, "quote_volume": 61.847365, "trades": 1, "taker_buy_quote": 61.847365}, {"ts": 1775563140000, "open": 0.01765, "high": 0.01765, "low": 0.01765, "close": 0.01765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563200000, "open": 0.01765, "high": 0.01766, "low": 0.01765, "close": 0.01766, "volume": 3397.6, "quote_volume": 59.971329, "trades": 3, "taker_buy_quote": 59.971329}, {"ts": 1775563260000, "open": 0.01766, "high": 0.01766, "low": 0.01766, "close": 0.01766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563320000, "open": 0.01767, "high": 0.01767, "low": 0.01766, "close": 0.01766, "volume": 6385.9, "quote_volume": 112.786808, "trades": 2, "taker_buy_quote": 91.91147}, {"ts": 1775563380000, "open": 0.01766, "high": 0.01766, "low": 0.01766, "close": 0.01766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563440000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 4567.4, "quote_volume": 80.705958, "trades": 2, "taker_buy_quote": 80.705958}, {"ts": 1775563500000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563560000, "open": 0.01769, "high": 0.01769, "low": 0.01755, "close": 0.01755, "volume": 1056804.5, "quote_volume": 18597.247547, "trades": 98, "taker_buy_quote": 2003.395263}, {"ts": 1775563620000, "open": 0.01755, "high": 0.01758, "low": 0.01748, "close": 0.01753, "volume": 185107.1, "quote_volume": 3243.721812, "trades": 59, "taker_buy_quote": 1074.177566}, {"ts": 1775563680000, "open": 0.01751, "high": 0.01751, "low": 0.01749, "close": 0.0175, "volume": 44324.0, "quote_volume": 775.728167, "trades": 12, "taker_buy_quote": 293.619352}, {"ts": 1775563740000, "open": 0.01752, "high": 0.01754, "low": 0.01748, "close": 0.01754, "volume": 74053.8, "quote_volume": 1296.487723, "trades": 22, "taker_buy_quote": 621.938826}, {"ts": 1775563800000, "open": 0.01755, "high": 0.01755, "low": 0.01753, "close": 0.01755, "volume": 27454.6, "quote_volume": 481.499262, "trades": 10, "taker_buy_quote": 105.60888}, {"ts": 1775563860000, "open": 0.01756, "high": 0.01756, "low": 0.01755, "close": 0.01755, "volume": 9649.2, "quote_volume": 169.364952, "trades": 4, "taker_buy_quote": 37.739952}, {"ts": 1775563920000, "open": 0.01757, "high": 0.01759, "low": 0.01757, "close": 0.01759, "volume": 6915.4, "quote_volume": 121.588516, "trades": 5, "taker_buy_quote": 121.588516}, {"ts": 1775563980000, "open": 0.01759, "high": 0.01759, "low": 0.01759, "close": 0.01759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564040000, "open": 0.01759, "high": 0.01759, "low": 0.01759, "close": 0.01759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564100000, "open": 0.01758, "high": 0.01758, "low": 0.01758, "close": 0.01758, "volume": 8639.0, "quote_volume": 151.87362, "trades": 3, "taker_buy_quote": 49.999278}, {"ts": 1775564160000, "open": 0.01758, "high": 0.01758, "low": 0.01758, "close": 0.01758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564220000, "open": 0.01755, "high": 0.01756, "low": 0.01755, "close": 0.01756, "volume": 3357.3, "quote_volume": 58.94226, "trades": 2, "taker_buy_quote": 38.00862}, {"ts": 1775564280000, "open": 0.01757, "high": 0.01758, "low": 0.01757, "close": 0.01758, "volume": 7251.6, "quote_volume": 127.447517, "trades": 5, "taker_buy_quote": 121.774451}, {"ts": 1775564340000, "open": 0.01759, "high": 0.01763, "low": 0.01759, "close": 0.01761, "volume": 51458.9, "quote_volume": 906.559544, "trades": 16, "taker_buy_quote": 822.167436}, {"ts": 1775564400000, "open": 0.01759, "high": 0.01759, "low": 0.01759, "close": 0.01759, "volume": 6802.5, "quote_volume": 119.655975, "trades": 5, "taker_buy_quote": 29.776352}, {"ts": 1775564460000, "open": 0.0176, "high": 0.0176, "low": 0.0176, "close": 0.0176, "volume": 3559.7, "quote_volume": 62.65072, "trades": 2, "taker_buy_quote": 62.65072}, {"ts": 1775564520000, "open": 0.01761, "high": 0.01761, "low": 0.01761, "close": 0.01761, "volume": 2561.1, "quote_volume": 45.100971, "trades": 1, "taker_buy_quote": 45.100971}, {"ts": 1775564580000, "open": 0.01762, "high": 0.01762, "low": 0.01762, "close": 0.01762, "volume": 8000.0, "quote_volume": 140.96, "trades": 2, "taker_buy_quote": 140.96}, {"ts": 1775564640000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 9590.7, "quote_volume": 169.084041, "trades": 1, "taker_buy_quote": 169.084041}, {"ts": 1775564700000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564760000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564820000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 514.4, "quote_volume": 9.068872, "trades": 1, "taker_buy_quote": 9.068872}, {"ts": 1775564880000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564940000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565000000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 1484.3, "quote_volume": 26.168209, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775565060000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565120000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565180000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565240000, "open": 0.01763, "high": 0.01763, "low": 0.01762, "close": 0.01762, "volume": 5139.6, "quote_volume": 90.607269, "trades": 3, "taker_buy_quote": 49.99868}, {"ts": 1775565300000, "open": 0.01761, "high": 0.01761, "low": 0.01761, "close": 0.01761, "volume": 2435.5, "quote_volume": 42.889155, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775565360000, "open": 0.01761, "high": 0.01761, "low": 0.01761, "close": 0.01761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565420000, "open": 0.01761, "high": 0.01761, "low": 0.01761, "close": 0.01761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565480000, "open": 0.01761, "high": 0.01761, "low": 0.01761, "close": 0.01761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565540000, "open": 0.01761, "high": 0.01761, "low": 0.01761, "close": 0.01761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565600000, "open": 0.01763, "high": 0.01765, "low": 0.01763, "close": 0.01765, "volume": 14870.8, "quote_volume": 262.374594, "trades": 4, "taker_buy_quote": 212.375914}, {"ts": 1775565660000, "open": 0.01765, "high": 0.01765, "low": 0.01765, "close": 0.01765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565720000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 306.7, "quote_volume": 5.407121, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775565780000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565840000, "open": 0.01762, "high": 0.01762, "low": 0.0176, "close": 0.01761, "volume": 14611.7, "quote_volume": 257.255698, "trades": 8, "taker_buy_quote": 87.209234}, {"ts": 1775565900000, "open": 0.01761, "high": 0.01761, "low": 0.01761, "close": 0.01761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565960000, "open": 0.01762, "high": 0.01764, "low": 0.01762, "close": 0.01763, "volume": 9126.2, "quote_volume": 160.942576, "trades": 5, "taker_buy_quote": 104.898024}, {"ts": 1775566020000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 3402.5, "quote_volume": 59.986075, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775566080000, "open": 0.01763, "high": 0.01764, "low": 0.01762, "close": 0.01762, "volume": 26154.6, "quote_volume": 461.198476, "trades": 10, "taker_buy_quote": 322.317306}, {"ts": 1775566140000, "open": 0.01762, "high": 0.01762, "low": 0.01762, "close": 0.01762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566200000, "open": 0.01762, "high": 0.01762, "low": 0.01761, "close": 0.01761, "volume": 9675.9, "quote_volume": 170.429166, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775566260000, "open": 0.01762, "high": 0.01763, "low": 0.01761, "close": 0.01763, "volume": 36486.3, "quote_volume": 642.895243, "trades": 6, "taker_buy_quote": 547.60225}, {"ts": 1775566320000, "open": 0.01764, "high": 0.01764, "low": 0.01764, "close": 0.01764, "volume": 1185.0, "quote_volume": 20.9034, "trades": 1, "taker_buy_quote": 20.9034}, {"ts": 1775566380000, "open": 0.01765, "high": 0.01765, "low": 0.01765, "close": 0.01765, "volume": 3237.2, "quote_volume": 57.13658, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775566440000, "open": 0.01764, "high": 0.01764, "low": 0.01762, "close": 0.01762, "volume": 3378.9, "quote_volume": 59.581108, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775566500000, "open": 0.01762, "high": 0.01771, "low": 0.01762, "close": 0.01768, "volume": 179196.7, "quote_volume": 3171.811716, "trades": 18, "taker_buy_quote": 2954.291884}, {"ts": 1775566560000, "open": 0.01768, "high": 0.01768, "low": 0.01766, "close": 0.01767, "volume": 50229.8, "quote_volume": 887.168414, "trades": 11, "taker_buy_quote": 323.89786}, {"ts": 1775566620000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566680000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566740000, "open": 0.01768, "high": 0.01768, "low": 0.01767, "close": 0.01767, "volume": 18462.0, "quote_volume": 326.276554, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775566800000, "open": 0.01767, "high": 0.01767, "low": 0.01766, "close": 0.01766, "volume": 6524.6, "quote_volume": 115.28775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775566860000, "open": 0.01768, "high": 0.01769, "low": 0.01768, "close": 0.01769, "volume": 4244.2, "quote_volume": 75.048761, "trades": 2, "taker_buy_quote": 75.048761}, {"ts": 1775566920000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566980000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 1131.2, "quote_volume": 19.988304, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775567040000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567100000, "open": 0.01768, "high": 0.01769, "low": 0.01768, "close": 0.01769, "volume": 13787.5, "quote_volume": 243.76652, "trades": 9, "taker_buy_quote": 219.219608}, {"ts": 1775567160000, "open": 0.0177, "high": 0.0177, "low": 0.01769, "close": 0.01769, "volume": 4463.6, "quote_volume": 78.984384, "trades": 5, "taker_buy_quote": 41.241}, {"ts": 1775567220000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567280000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 38600.1, "quote_volume": 682.835769, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775567340000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567400000, "open": 0.01768, "high": 0.01768, "low": 0.01767, "close": 0.01767, "volume": 4906.2, "quote_volume": 86.724636, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775567460000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567520000, "open": 0.01768, "high": 0.01769, "low": 0.01768, "close": 0.01769, "volume": 21005.1, "quote_volume": 371.519469, "trades": 4, "taker_buy_quote": 371.519469}, {"ts": 1775567580000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567640000, "open": 0.01768, "high": 0.01769, "low": 0.01767, "close": 0.01769, "volume": 15254.5, "quote_volume": 269.676533, "trades": 5, "taker_buy_quote": 174.077237}, {"ts": 1775567700000, "open": 0.0177, "high": 0.01771, "low": 0.0177, "close": 0.0177, "volume": 16668.4, "quote_volume": 295.041973, "trades": 4, "taker_buy_quote": 19.999903}, {"ts": 1775567760000, "open": 0.01769, "high": 0.01769, "low": 0.01768, "close": 0.01768, "volume": 6165.8, "quote_volume": 109.032091, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775567820000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 1131.2, "quote_volume": 19.988304, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775567880000, "open": 0.01768, "high": 0.01769, "low": 0.01768, "close": 0.01769, "volume": 5436.8, "quote_volume": 96.133929, "trades": 3, "taker_buy_quote": 96.133929}, {"ts": 1775567940000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 1181.0, "quote_volume": 20.88008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775568000000, "open": 0.01767, "high": 0.01768, "low": 0.01767, "close": 0.01768, "volume": 3960.8, "quote_volume": 70.015632, "trades": 3, "taker_buy_quote": 50.027328}, {"ts": 1775568060000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 9011.3, "quote_volume": 159.229671, "trades": 5, "taker_buy_quote": 30.388866}, {"ts": 1775568120000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 1131.8, "quote_volume": 19.998906, "trades": 1, "taker_buy_quote": 19.998906}, {"ts": 1775568180000, "open": 0.01766, "high": 0.01766, "low": 0.01766, "close": 0.01766, "volume": 9551.3, "quote_volume": 168.675958, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775568240000, "open": 0.01766, "high": 0.01766, "low": 0.01766, "close": 0.01766, "volume": 1131.8, "quote_volume": 19.987588, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775568300000, "open": 0.01765, "high": 0.01765, "low": 0.01764, "close": 0.01765, "volume": 53623.4, "quote_volume": 946.06066, "trades": 8, "taker_buy_quote": 107.22375}, {"ts": 1775568360000, "open": 0.01766, "high": 0.01768, "low": 0.01766, "close": 0.01768, "volume": 50042.6, "quote_volume": 884.123647, "trades": 12, "taker_buy_quote": 884.123647}, {"ts": 1775568420000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 1131.2, "quote_volume": 19.999616, "trades": 1, "taker_buy_quote": 19.999616}, {"ts": 1775568480000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 2828.0, "quote_volume": 50.02732, "trades": 1, "taker_buy_quote": 50.02732}, {"ts": 1775568540000, "open": 0.01769, "high": 0.01771, "low": 0.01769, "close": 0.01771, "volume": 62064.8, "quote_volume": 1098.486844, "trades": 10, "taker_buy_quote": 1000.105678}, {"ts": 1775568600000, "open": 0.01772, "high": 0.01773, "low": 0.01772, "close": 0.01772, "volume": 10219.8, "quote_volume": 181.114745, "trades": 5, "taker_buy_quote": 55.975708}, {"ts": 1775568660000, "open": 0.01772, "high": 0.01772, "low": 0.0177, "close": 0.01771, "volume": 11698.9, "quote_volume": 207.227381, "trades": 5, "taker_buy_quote": 22.468677}, {"ts": 1775568720000, "open": 0.01772, "high": 0.01773, "low": 0.01772, "close": 0.01773, "volume": 5396.2, "quote_volume": 95.650792, "trades": 3, "taker_buy_quote": 95.650792}, {"ts": 1775568780000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 2926.1, "quote_volume": 51.850492, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775568840000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568900000, "open": 0.01771, "high": 0.01772, "low": 0.01771, "close": 0.01772, "volume": 7164.5, "quote_volume": 126.905103, "trades": 4, "taker_buy_quote": 38.643776}, {"ts": 1775568960000, "open": 0.01772, "high": 0.01774, "low": 0.01772, "close": 0.01774, "volume": 5345.9, "quote_volume": 94.79186, "trades": 3, "taker_buy_quote": 39.343716}, {"ts": 1775569020000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 563.6, "quote_volume": 10.0039, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775569080000, "open": 0.01774, "high": 0.01775, "low": 0.01774, "close": 0.01774, "volume": 25739.5, "quote_volume": 456.77786, "trades": 11, "taker_buy_quote": 352.762918}, {"ts": 1775569140000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569200000, "open": 0.01775, "high": 0.01776, "low": 0.01775, "close": 0.01776, "volume": 3891.0, "quote_volume": 69.068442, "trades": 2, "taker_buy_quote": 5.668992}, {"ts": 1775569260000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 12029.1, "quote_volume": 213.516525, "trades": 4, "taker_buy_quote": 123.612775}, {"ts": 1775569320000, "open": 0.01776, "high": 0.01778, "low": 0.01776, "close": 0.01777, "volume": 14024.5, "quote_volume": 249.25737, "trades": 3, "taker_buy_quote": 33.29112}, {"ts": 1775569380000, "open": 0.01777, "high": 0.01778, "low": 0.01777, "close": 0.01777, "volume": 13040.1, "quote_volume": 231.773018, "trades": 7, "taker_buy_quote": 89.684098}, {"ts": 1775569440000, "open": 0.01776, "high": 0.01777, "low": 0.01776, "close": 0.01776, "volume": 13312.0, "quote_volume": 236.449273, "trades": 5, "taker_buy_quote": 157.919881}, {"ts": 1775569500000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 7432.8, "quote_volume": 132.080856, "trades": 6, "taker_buy_quote": 132.080856}, {"ts": 1775569560000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569620000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569680000, "open": 0.01776, "high": 0.01776, "low": 0.01774, "close": 0.01774, "volume": 5266.0, "quote_volume": 93.486938, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775569740000, "open": 0.01774, "high": 0.01775, "low": 0.01774, "close": 0.01774, "volume": 6309.3, "quote_volume": 111.95854, "trades": 3, "taker_buy_quote": 5.999668}, {"ts": 1775569800000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569860000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 563.6, "quote_volume": 10.0039, "trades": 1, "taker_buy_quote": 10.0039}, {"ts": 1775569920000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569980000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570040000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 2220.7, "quote_volume": 39.439632, "trades": 2, "taker_buy_quote": 39.439632}, {"ts": 1775570100000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570160000, "open": 0.01775, "high": 0.01775, "low": 0.01774, "close": 0.01774, "volume": 33502.0, "quote_volume": 594.342122, "trades": 9, "taker_buy_quote": 53.87638}, {"ts": 1775570220000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 4290.1, "quote_volume": 76.149275, "trades": 2, "taker_buy_quote": 35.668625}, {"ts": 1775570280000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570340000, "open": 0.01775, "high": 0.01775, "low": 0.01774, "close": 0.01774, "volume": 2851.6, "quote_volume": 50.593017, "trades": 2, "taker_buy_quote": 9.998575}, {"ts": 1775570400000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 2711.7, "quote_volume": 48.132675, "trades": 2, "taker_buy_quote": 48.132675}, {"ts": 1775570460000, "open": 0.01775, "high": 0.01777, "low": 0.01775, "close": 0.01777, "volume": 6067.7, "quote_volume": 107.759558, "trades": 3, "taker_buy_quote": 67.323283}, {"ts": 1775570520000, "open": 0.01776, "high": 0.01779, "low": 0.01776, "close": 0.01779, "volume": 11283.1, "quote_volume": 200.46647, "trades": 11, "taker_buy_quote": 145.270166}, {"ts": 1775570580000, "open": 0.01777, "high": 0.01777, "low": 0.01776, "close": 0.01776, "volume": 3787.0, "quote_volume": 67.27912, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775570640000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 1943.5, "quote_volume": 34.51656, "trades": 1, "taker_buy_quote": 34.51656}, {"ts": 1775570700000, "open": 0.01777, "high": 0.01777, "low": 0.01774, "close": 0.01774, "volume": 29076.5, "quote_volume": 516.340061, "trades": 14, "taker_buy_quote": 35.417387}, {"ts": 1775570760000, "open": 0.01774, "high": 0.01774, "low": 0.01772, "close": 0.01772, "volume": 64653.2, "quote_volume": 1146.2005, "trades": 5, "taker_buy_quote": 620.2}, {"ts": 1775570820000, "open": 0.01771, "high": 0.01773, "low": 0.01771, "close": 0.01773, "volume": 82117.9, "quote_volume": 1455.183158, "trades": 12, "taker_buy_quote": 1304.608124}, {"ts": 1775570880000, "open": 0.01772, "high": 0.01772, "low": 0.01771, "close": 0.01772, "volume": 37217.6, "quote_volume": 659.160327, "trades": 6, "taker_buy_quote": 44.023568}, {"ts": 1775570940000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571000000, "open": 0.01773, "high": 0.01776, "low": 0.01772, "close": 0.01776, "volume": 88552.9, "quote_volume": 1570.507954, "trades": 18, "taker_buy_quote": 1358.576252}, {"ts": 1775571060000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571120000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 337.8, "quote_volume": 5.99595, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775571180000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 558.6, "quote_volume": 9.920736, "trades": 1, "taker_buy_quote": 9.920736}, {"ts": 1775571240000, "open": 0.01777, "high": 0.01778, "low": 0.01777, "close": 0.01778, "volume": 16077.8, "quote_volume": 285.707692, "trades": 4, "taker_buy_quote": 285.707692}, {"ts": 1775571300000, "open": 0.01777, "high": 0.01779, "low": 0.01777, "close": 0.01779, "volume": 49367.9, "quote_volume": 878.131252, "trades": 9, "taker_buy_quote": 838.13809}, {"ts": 1775571360000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571420000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 562.0, "quote_volume": 9.99798, "trades": 1, "taker_buy_quote": 9.99798}, {"ts": 1775571480000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571540000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 10341.6, "quote_volume": 183.977064, "trades": 5, "taker_buy_quote": 83.975916}, {"ts": 1775571600000, "open": 0.0178, "high": 0.01781, "low": 0.0178, "close": 0.01781, "volume": 2169.8, "quote_volume": 38.640754, "trades": 2, "taker_buy_quote": 38.640754}, {"ts": 1775571660000, "open": 0.01782, "high": 0.01784, "low": 0.01782, "close": 0.01784, "volume": 6643.8, "quote_volume": 118.461944, "trades": 3, "taker_buy_quote": 56.532168}, {"ts": 1775571720000, "open": 0.01785, "high": 0.0179, "low": 0.01785, "close": 0.0179, "volume": 106440.8, "quote_volume": 1901.633442, "trades": 12, "taker_buy_quote": 1336.994052}, {"ts": 1775571780000, "open": 0.0179, "high": 0.0179, "low": 0.01789, "close": 0.01789, "volume": 12686.0, "quote_volume": 227.036309, "trades": 6, "taker_buy_quote": 42.223978}, {"ts": 1775571840000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 1937.3, "quote_volume": 34.619551, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775571900000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 2496.1, "quote_volume": 44.605307, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775571960000, "open": 0.01787, "high": 0.01787, "low": 0.01786, "close": 0.01786, "volume": 3899.6, "quote_volume": 69.674835, "trades": 2, "taker_buy_quote": 49.998473}, {"ts": 1775572020000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 4497.5, "quote_volume": 80.32535, "trades": 3, "taker_buy_quote": 57.114494}, {"ts": 1775572080000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572140000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 1867.6, "quote_volume": 33.355336, "trades": 1, "taker_buy_quote": 33.355336}, {"ts": 1775572200000, "open": 0.01791, "high": 0.01792, "low": 0.01789, "close": 0.01789, "volume": 38253.7, "quote_volume": 684.628636, "trades": 11, "taker_buy_quote": 31.750848}, {"ts": 1775572260000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 2497.3, "quote_volume": 44.70167, "trades": 2, "taker_buy_quote": 44.70167}, {"ts": 1775572320000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 1848.8, "quote_volume": 33.09352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775572380000, "open": 0.0179, "high": 0.01793, "low": 0.0179, "close": 0.01791, "volume": 101596.0, "quote_volume": 1819.995708, "trades": 15, "taker_buy_quote": 1506.473824}, {"ts": 1775572440000, "open": 0.01791, "high": 0.01793, "low": 0.01788, "close": 0.01788, "volume": 89250.3, "quote_volume": 1599.40954, "trades": 20, "taker_buy_quote": 1397.646053}, {"ts": 1775572500000, "open": 0.01787, "high": 0.01789, "low": 0.01787, "close": 0.01789, "volume": 12823.9, "quote_volume": 229.307653, "trades": 4, "taker_buy_quote": 129.30892}, {"ts": 1775572560000, "open": 0.0179, "high": 0.018, "low": 0.01789, "close": 0.01797, "volume": 271670.3, "quote_volume": 4870.351757, "trades": 36, "taker_buy_quote": 2416.605463}, {"ts": 1775572620000, "open": 0.01796, "high": 0.01798, "low": 0.01796, "close": 0.01797, "volume": 87726.9, "quote_volume": 1576.264879, "trades": 20, "taker_buy_quote": 547.03355}, {"ts": 1775572680000, "open": 0.01794, "high": 0.01794, "low": 0.01793, "close": 0.01793, "volume": 5407.7, "quote_volume": 96.994771, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775572740000, "open": 0.01792, "high": 0.01792, "low": 0.01791, "close": 0.01791, "volume": 55152.8, "quote_volume": 988.287735, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775572800000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 2797.9, "quote_volume": 50.110389, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775572860000, "open": 0.0179, "high": 0.01791, "low": 0.0179, "close": 0.01791, "volume": 14500.0, "quote_volume": 259.664397, "trades": 6, "taker_buy_quote": 259.664397}, {"ts": 1775572920000, "open": 0.01791, "high": 0.01792, "low": 0.01791, "close": 0.01792, "volume": 6317.7, "quote_volume": 113.167253, "trades": 4, "taker_buy_quote": 103.212693}, {"ts": 1775572980000, "open": 0.01793, "high": 0.01794, "low": 0.01793, "close": 0.01794, "volume": 5583.3, "quote_volume": 100.1408, "trades": 3, "taker_buy_quote": 100.1408}, {"ts": 1775573040000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573100000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 5699.8, "quote_volume": 102.197414, "trades": 3, "taker_buy_quote": 35.86}, {"ts": 1775573160000, "open": 0.01793, "high": 0.01796, "low": 0.01793, "close": 0.01796, "volume": 24626.2, "quote_volume": 442.027044, "trades": 9, "taker_buy_quote": 205.834716}, {"ts": 1775573220000, "open": 0.01794, "high": 0.01794, "low": 0.01793, "close": 0.01793, "volume": 26814.2, "quote_volume": 480.80026, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775573280000, "open": 0.01791, "high": 0.01791, "low": 0.0179, "close": 0.0179, "volume": 6152.7, "quote_volume": 110.150827, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775573340000, "open": 0.01791, "high": 0.01791, "low": 0.0179, "close": 0.01791, "volume": 40830.1, "quote_volume": 731.221769, "trades": 9, "taker_buy_quote": 289.496693}, {"ts": 1775573400000, "open": 0.01791, "high": 0.01791, "low": 0.0179, "close": 0.0179, "volume": 3756.9, "quote_volume": 67.265258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775573460000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573520000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573580000, "open": 0.0179, "high": 0.01792, "low": 0.0179, "close": 0.01792, "volume": 3601.7, "quote_volume": 64.506456, "trades": 3, "taker_buy_quote": 64.506456}, {"ts": 1775573640000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 1985.8, "quote_volume": 35.585536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775573700000, "open": 0.01791, "high": 0.01791, "low": 0.01789, "close": 0.01789, "volume": 163778.9, "quote_volume": 2930.357418, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775573760000, "open": 0.01788, "high": 0.01788, "low": 0.01787, "close": 0.01787, "volume": 7246.8, "quote_volume": 129.547206, "trades": 2, "taker_buy_quote": 83.83932}, {"ts": 1775573820000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573880000, "open": 0.01788, "high": 0.01788, "low": 0.01787, "close": 0.01787, "volume": 11522.4, "quote_volume": 205.959762, "trades": 5, "taker_buy_quote": 97.399512}, {"ts": 1775573940000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 2797.9, "quote_volume": 49.998473, "trades": 2, "taker_buy_quote": 49.998473}, {"ts": 1775574000000, "open": 0.01786, "high": 0.01788, "low": 0.01786, "close": 0.01788, "volume": 56151.8, "quote_volume": 1003.04341, "trades": 10, "taker_buy_quote": 141.927956}, {"ts": 1775574060000, "open": 0.01789, "high": 0.01791, "low": 0.01789, "close": 0.01791, "volume": 9730.6, "quote_volume": 174.146713, "trades": 6, "taker_buy_quote": 130.912843}, {"ts": 1775574120000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574180000, "open": 0.01791, "high": 0.01793, "low": 0.0179, "close": 0.0179, "volume": 47837.1, "quote_volume": 857.060054, "trades": 11, "taker_buy_quote": 530.615571}, {"ts": 1775574240000, "open": 0.0179, "high": 0.0179, "low": 0.01789, "close": 0.01789, "volume": 4654.5, "quote_volume": 83.287571, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775574300000, "open": 0.01789, "high": 0.01789, "low": 0.01784, "close": 0.01784, "volume": 70262.7, "quote_volume": 1253.877429, "trades": 10, "taker_buy_quote": 153.95268}, {"ts": 1775574360000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574420000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 1857.6, "quote_volume": 33.15816, "trades": 1, "taker_buy_quote": 33.15816}, {"ts": 1775574480000, "open": 0.01786, "high": 0.01787, "low": 0.01786, "close": 0.01787, "volume": 5654.2, "quote_volume": 101.008976, "trades": 4, "taker_buy_quote": 101.008976}, {"ts": 1775574540000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574600000, "open": 0.01789, "high": 0.01789, "low": 0.01787, "close": 0.01787, "volume": 17622.7, "quote_volume": 315.137172, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775574660000, "open": 0.01787, "high": 0.0179, "low": 0.01787, "close": 0.0179, "volume": 14560.3, "quote_volume": 260.276678, "trades": 5, "taker_buy_quote": 260.276678}, {"ts": 1775574720000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574780000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 602.3, "quote_volume": 10.763101, "trades": 1, "taker_buy_quote": 10.763101}, {"ts": 1775574840000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 525.7, "quote_volume": 9.404773, "trades": 1, "taker_buy_quote": 9.404773}, {"ts": 1775574900000, "open": 0.01791, "high": 0.01796, "low": 0.01791, "close": 0.01795, "volume": 107678.6, "quote_volume": 1933.514536, "trades": 10, "taker_buy_quote": 1682.255261}, {"ts": 1775574960000, "open": 0.01793, "high": 0.01793, "low": 0.01791, "close": 0.01791, "volume": 10555.5, "quote_volume": 189.138615, "trades": 5, "taker_buy_quote": 108.80325}, {"ts": 1775575020000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575080000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575140000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 1168.5, "quote_volume": 20.89278, "trades": 1, "taker_buy_quote": 20.89278}, {"ts": 1775575200000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575260000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575320000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 2336.8, "quote_volume": 41.758616, "trades": 1, "taker_buy_quote": 41.758616}, {"ts": 1775575380000, "open": 0.01785, "high": 0.01785, "low": 0.01772, "close": 0.01774, "volume": 253551.7, "quote_volume": 4513.005093, "trades": 41, "taker_buy_quote": 2272.634658}, {"ts": 1775575440000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575500000, "open": 0.01776, "high": 0.01777, "low": 0.01775, "close": 0.01777, "volume": 31167.5, "quote_volume": 553.787803, "trades": 9, "taker_buy_quote": 548.123778}, {"ts": 1775575560000, "open": 0.01776, "high": 0.01777, "low": 0.01776, "close": 0.01776, "volume": 4034.0, "quote_volume": 71.663538, "trades": 3, "taker_buy_quote": 35.003346}, {"ts": 1775575620000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 2343.7, "quote_volume": 41.647549, "trades": 2, "taker_buy_quote": 41.647549}, {"ts": 1775575680000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575740000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575800000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 22070.8, "quote_volume": 391.977408, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775575860000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575920000, "open": 0.01777, "high": 0.0178, "low": 0.01777, "close": 0.0178, "volume": 108661.2, "quote_volume": 1933.389744, "trades": 23, "taker_buy_quote": 1903.876134}, {"ts": 1775575980000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576040000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 8428.2, "quote_volume": 150.02196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775576100000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 5584.1, "quote_volume": 99.452821, "trades": 1, "taker_buy_quote": 99.452821}, {"ts": 1775576160000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576220000, "open": 0.01781, "high": 0.01782, "low": 0.0178, "close": 0.01782, "volume": 18483.9, "quote_volume": 329.223069, "trades": 9, "taker_buy_quote": 258.254362}, {"ts": 1775576280000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 2814.8, "quote_volume": 50.131588, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775576340000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576400000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576460000, "open": 0.0178, "high": 0.0178, "low": 0.01778, "close": 0.01778, "volume": 3546.7, "quote_volume": 63.094678, "trades": 3, "taker_buy_quote": 30.57328}, {"ts": 1775576520000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576580000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576640000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 2497.8, "quote_volume": 44.385906, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775576700000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576760000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 602.9, "quote_volume": 10.695446, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775576820000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576880000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576940000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577000000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 3318.7, "quote_volume": 58.873738, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775577060000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577120000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577180000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577240000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 2818.4, "quote_volume": 49.998416, "trades": 2, "taker_buy_quote": 49.998416}, {"ts": 1775577300000, "open": 0.01774, "high": 0.01776, "low": 0.01774, "close": 0.01775, "volume": 17021.1, "quote_volume": 302.099239, "trades": 7, "taker_buy_quote": 259.593586}, {"ts": 1775577360000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 7900.6, "quote_volume": 140.23565, "trades": 3, "taker_buy_quote": 107.83125}, {"ts": 1775577420000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577480000, "open": 0.01775, "high": 0.01775, "low": 0.01774, "close": 0.01774, "volume": 2214.2, "quote_volume": 39.292826, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775577540000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577600000, "open": 0.01773, "high": 0.01774, "low": 0.01773, "close": 0.01774, "volume": 5585.1, "quote_volume": 99.05149, "trades": 4, "taker_buy_quote": 49.081258}, {"ts": 1775577660000, "open": 0.01775, "high": 0.01777, "low": 0.01775, "close": 0.01777, "volume": 42187.7, "quote_volume": 749.054492, "trades": 26, "taker_buy_quote": 723.996817}, {"ts": 1775577720000, "open": 0.01777, "high": 0.0178, "low": 0.01777, "close": 0.0178, "volume": 40220.8, "quote_volume": 715.572052, "trades": 16, "taker_buy_quote": 715.572052}, {"ts": 1775577780000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 2853.9, "quote_volume": 50.742342, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775577840000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577900000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 3526.2, "quote_volume": 62.731098, "trades": 2, "taker_buy_quote": 62.731098}, {"ts": 1775577960000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578020000, "open": 0.01779, "high": 0.0178, "low": 0.01779, "close": 0.0178, "volume": 8116.4, "quote_volume": 144.446906, "trades": 5, "taker_buy_quote": 144.446906}, {"ts": 1775578080000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 1761.9, "quote_volume": 31.326582, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775578140000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 1697.5, "quote_volume": 30.164575, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775578200000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578260000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 1688.2, "quote_volume": 29.999314, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775578320000, "open": 0.01777, "high": 0.01777, "low": 0.01776, "close": 0.01776, "volume": 8055.2, "quote_volume": 143.10422, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775578380000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 2450.7, "quote_volume": 43.573446, "trades": 1, "taker_buy_quote": 43.573446}, {"ts": 1775578440000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 1274.4, "quote_volume": 22.658832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775578500000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578560000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578620000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 2463.6, "quote_volume": 43.802808, "trades": 2, "taker_buy_quote": 43.802808}, {"ts": 1775578680000, "open": 0.01777, "high": 0.01777, "low": 0.01774, "close": 0.01774, "volume": 55948.8, "quote_volume": 993.466902, "trades": 14, "taker_buy_quote": 23.9341}, {"ts": 1775578740000, "open": 0.01775, "high": 0.01776, "low": 0.01775, "close": 0.01776, "volume": 4736.0, "quote_volume": 84.091664, "trades": 3, "taker_buy_quote": 84.091664}, {"ts": 1775578800000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 2923.4, "quote_volume": 51.89035, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775578860000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 5500.0, "quote_volume": 97.57, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775578920000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 924.0, "quote_volume": 16.39176, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775578980000, "open": 0.01775, "high": 0.01777, "low": 0.01775, "close": 0.01775, "volume": 137916.5, "quote_volume": 2449.975629, "trades": 20, "taker_buy_quote": 1898.180158}, {"ts": 1775579040000, "open": 0.01775, "high": 0.01777, "low": 0.01775, "close": 0.01777, "volume": 12177.4, "quote_volume": 216.318773, "trades": 7, "taker_buy_quote": 216.318773}, {"ts": 1775579100000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 2813.7, "quote_volume": 50.055723, "trades": 2, "taker_buy_quote": 50.055723}, {"ts": 1775579160000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 3701.7, "quote_volume": 65.816226, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775579220000, "open": 0.01778, "high": 0.01779, "low": 0.01778, "close": 0.01779, "volume": 965.9, "quote_volume": 17.178505, "trades": 2, "taker_buy_quote": 8.544537}, {"ts": 1775579280000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 2235.9, "quote_volume": 39.754302, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775579340000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 2249.7, "quote_volume": 39.999666, "trades": 1, "taker_buy_quote": 39.999666}, {"ts": 1775579400000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 2813.7, "quote_volume": 50.027586, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775579460000, "open": 0.01778, "high": 0.01779, "low": 0.01778, "close": 0.01779, "volume": 62628.7, "quote_volume": 1114.103823, "trades": 10, "taker_buy_quote": 1114.103823}, {"ts": 1775579520000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 1955.5, "quote_volume": 34.76879, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775579580000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579640000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 1124.1, "quote_volume": 19.997739, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775579700000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579760000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579820000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579880000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579940000, "open": 0.01779, "high": 0.01779, "low": 0.01778, "close": 0.01778, "volume": 811.6, "quote_volume": 14.436939, "trades": 2, "taker_buy_quote": 11.903289}, {"ts": 1775580000000, "open": 0.01777, "high": 0.01777, "low": 0.01775, "close": 0.01777, "volume": 31393.8, "quote_volume": 557.656253, "trades": 12, "taker_buy_quote": 78.077826}, {"ts": 1775580060000, "open": 0.01778, "high": 0.01779, "low": 0.01778, "close": 0.01779, "volume": 14846.2, "quote_volume": 264.086058, "trades": 6, "taker_buy_quote": 224.09058}, {"ts": 1775580120000, "open": 0.0178, "high": 0.01781, "low": 0.0178, "close": 0.0178, "volume": 163954.6, "quote_volume": 2919.774709, "trades": 19, "taker_buy_quote": 2751.411629}, {"ts": 1775580180000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580240000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580300000, "open": 0.01779, "high": 0.0178, "low": 0.01779, "close": 0.0178, "volume": 18684.7, "quote_volume": 332.553913, "trades": 6, "taker_buy_quote": 272.518}, {"ts": 1775580360000, "open": 0.0178, "high": 0.01781, "low": 0.0178, "close": 0.01781, "volume": 84644.7, "quote_volume": 1507.297782, "trades": 9, "taker_buy_quote": 1399.162782}, {"ts": 1775580420000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580480000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 57894.1, "quote_volume": 1032.251803, "trades": 4, "taker_buy_quote": 1032.251803}, {"ts": 1775580540000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580600000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580660000, "open": 0.01782, "high": 0.01782, "low": 0.01781, "close": 0.01781, "volume": 11779.3, "quote_volume": 209.820526, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775580720000, "open": 0.01781, "high": 0.01781, "low": 0.0178, "close": 0.0178, "volume": 4591.1, "quote_volume": 81.729636, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775580780000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580840000, "open": 0.0178, "high": 0.0178, "low": 0.01779, "close": 0.01779, "volume": 8940.1, "quote_volume": 159.06226, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775580900000, "open": 0.01779, "high": 0.01779, "low": 0.01778, "close": 0.01779, "volume": 17881.2, "quote_volume": 318.006771, "trades": 6, "taker_buy_quote": 18.007038}, {"ts": 1775580960000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581020000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 6075.0, "quote_volume": 108.07425, "trades": 1, "taker_buy_quote": 108.07425}, {"ts": 1775581080000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581140000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 12712.9, "quote_volume": 226.035362, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775581200000, "open": 0.01778, "high": 0.01779, "low": 0.01778, "close": 0.01778, "volume": 4668.7, "quote_volume": 83.028054, "trades": 4, "taker_buy_quote": 33.032472}, {"ts": 1775581260000, "open": 0.01777, "high": 0.01778, "low": 0.01777, "close": 0.01778, "volume": 6448.3, "quote_volume": 114.600333, "trades": 2, "taker_buy_quote": 24.966676}, {"ts": 1775581320000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581380000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 1793.0, "quote_volume": 31.87954, "trades": 1, "taker_buy_quote": 31.87954}, {"ts": 1775581440000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581500000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 6100.3, "quote_volume": 108.402331, "trades": 3, "taker_buy_quote": 35.54}, {"ts": 1775581560000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581620000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581680000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581740000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 3661.0, "quote_volume": 65.01936, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775581800000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581860000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 4703.6, "quote_volume": 83.394828, "trades": 1, "taker_buy_quote": 83.394828}, {"ts": 1775581920000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 358.2, "quote_volume": 6.350886, "trades": 1, "taker_buy_quote": 6.350886}, {"ts": 1775581980000, "open": 0.01773, "high": 0.01773, "low": 0.01772, "close": 0.01772, "volume": 4569.4, "quote_volume": 80.99369, "trades": 3, "taker_buy_quote": 6.75513}, {"ts": 1775582040000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 3279.7, "quote_volume": 58.116284, "trades": 1, "taker_buy_quote": 58.116284}, {"ts": 1775582100000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 1639.9, "quote_volume": 29.059028, "trades": 1, "taker_buy_quote": 29.059028}, {"ts": 1775582160000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582220000, "open": 0.01771, "high": 0.01771, "low": 0.01771, "close": 0.01771, "volume": 1177.0, "quote_volume": 20.84467, "trades": 1, "taker_buy_quote": 20.84467}, {"ts": 1775582280000, "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 24379.4, "quote_volume": 431.51538, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775582340000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 21575.7, "quote_volume": 381.674133, "trades": 3, "taker_buy_quote": 381.674133}, {"ts": 1775582400000, "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 4714.5, "quote_volume": 83.44665, "trades": 1, "taker_buy_quote": 83.44665}, {"ts": 1775582460000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 4722.8, "quote_volume": 83.546332, "trades": 1, "taker_buy_quote": 83.546332}, {"ts": 1775582520000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582580000, "open": 0.0177, "high": 0.01771, "low": 0.0177, "close": 0.01771, "volume": 11879.6, "quote_volume": 210.288261, "trades": 8, "taker_buy_quote": 169.944651}, {"ts": 1775582640000, "open": 0.01771, "high": 0.01771, "low": 0.01771, "close": 0.01771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582700000, "open": 0.01771, "high": 0.01771, "low": 0.01771, "close": 0.01771, "volume": 2823.2, "quote_volume": 49.998872, "trades": 1, "taker_buy_quote": 49.998872}, {"ts": 1775582760000, "open": 0.01771, "high": 0.01771, "low": 0.01771, "close": 0.01771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582820000, "open": 0.01771, "high": 0.01771, "low": 0.01771, "close": 0.01771, "volume": 3437.0, "quote_volume": 60.86927, "trades": 3, "taker_buy_quote": 60.86927}, {"ts": 1775582880000, "open": 0.01771, "high": 0.01771, "low": 0.01771, "close": 0.01771, "volume": 5337.0, "quote_volume": 94.51827, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775582940000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 635.7, "quote_volume": 11.264604, "trades": 1, "taker_buy_quote": 11.264604}, {"ts": 1775583000000, "open": 0.01773, "high": 0.01775, "low": 0.01773, "close": 0.01775, "volume": 21345.8, "quote_volume": 378.639039, "trades": 9, "taker_buy_quote": 219.145278}, {"ts": 1775583060000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 1399.0, "quote_volume": 24.83225, "trades": 1, "taker_buy_quote": 24.83225}, {"ts": 1775583120000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 501.0, "quote_volume": 8.89776, "trades": 1, "taker_buy_quote": 8.89776}, {"ts": 1775583180000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 2126.8, "quote_volume": 37.771968, "trades": 1, "taker_buy_quote": 37.771968}, {"ts": 1775583240000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583300000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 2360.2, "quote_volume": 41.89355, "trades": 1, "taker_buy_quote": 41.89355}, {"ts": 1775583360000, "open": 0.01776, "high": 0.01778, "low": 0.01776, "close": 0.01778, "volume": 7291.1, "quote_volume": 129.551049, "trades": 4, "taker_buy_quote": 129.551049}, {"ts": 1775583420000, "open": 0.01782, "high": 0.01782, "low": 0.0178, "close": 0.01781, "volume": 23266.8, "quote_volume": 414.436732, "trades": 10, "taker_buy_quote": 98.94952}, {"ts": 1775583480000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583540000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583600000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583660000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 2317.9, "quote_volume": 41.25862, "trades": 1, "taker_buy_quote": 41.25862}, {"ts": 1775583720000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 34572.3, "quote_volume": 616.078386, "trades": 5, "taker_buy_quote": 106.984152}, {"ts": 1775583780000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 16835.0, "quote_volume": 299.9997, "trades": 3, "taker_buy_quote": 150.315264}, {"ts": 1775583840000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 2603.6, "quote_volume": 46.370116, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775583900000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583960000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584020000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584080000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584140000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584200000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584260000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 14805.7, "quote_volume": 263.54146, "trades": 5, "taker_buy_quote": 220.63634}, {"ts": 1775584320000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584380000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584440000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 6075.0, "quote_volume": 108.07425, "trades": 1, "taker_buy_quote": 108.07425}, {"ts": 1775584500000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 1888.7, "quote_volume": 33.599973, "trades": 1, "taker_buy_quote": 33.599973}, {"ts": 1775584560000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584620000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 2344.0, "quote_volume": 41.7232, "trades": 2, "taker_buy_quote": 41.7232}, {"ts": 1775584680000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584740000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584800000, "open": 0.0178, "high": 0.01782, "low": 0.0178, "close": 0.01782, "volume": 86241.8, "quote_volume": 1536.109293, "trades": 10, "taker_buy_quote": 1461.055593}, {"ts": 1775584860000, "open": 0.01783, "high": 0.01783, "low": 0.01782, "close": 0.01782, "volume": 36522.7, "quote_volume": 651.15033, "trades": 4, "taker_buy_quote": 323.031459}, {"ts": 1775584920000, "open": 0.01781, "high": 0.01782, "low": 0.01781, "close": 0.01782, "volume": 9240.0, "quote_volume": 164.6287, "trades": 3, "taker_buy_quote": 114.5826}, {"ts": 1775584980000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585040000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 4941.3, "quote_volume": 88.004553, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775585100000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 2279.2, "quote_volume": 40.56976, "trades": 1, "taker_buy_quote": 40.56976}, {"ts": 1775585160000, "open": 0.01782, "high": 0.01783, "low": 0.01782, "close": 0.01783, "volume": 10057.6, "quote_volume": 179.291432, "trades": 3, "taker_buy_quote": 179.291432}, {"ts": 1775585220000, "open": 0.01784, "high": 0.01787, "low": 0.01784, "close": 0.01786, "volume": 3848.3, "quote_volume": 68.713915, "trades": 3, "taker_buy_quote": 32.981413}, {"ts": 1775585280000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585340000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 3000.0, "quote_volume": 53.55, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775585400000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585460000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 3519.7, "quote_volume": 62.791448, "trades": 2, "taker_buy_quote": 62.791448}, {"ts": 1775585520000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585580000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585640000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 5636.7, "quote_volume": 100.558728, "trades": 1, "taker_buy_quote": 100.558728}, {"ts": 1775585700000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 2802.6, "quote_volume": 50.02641, "trades": 1, "taker_buy_quote": 50.02641}, {"ts": 1775585760000, "open": 0.01786, "high": 0.01793, "low": 0.01786, "close": 0.01793, "volume": 239607.6, "quote_volume": 4288.272038, "trades": 39, "taker_buy_quote": 4255.314905}, {"ts": 1775585820000, "open": 0.01793, "high": 0.01801, "low": 0.01793, "close": 0.01794, "volume": 803527.5, "quote_volume": 14444.629398, "trades": 110, "taker_buy_quote": 9552.869656}, {"ts": 1775585880000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 24635.1, "quote_volume": 441.707343, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775585940000, "open": 0.01792, "high": 0.01792, "low": 0.01789, "close": 0.01789, "volume": 27437.7, "quote_volume": 491.599506, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775586000000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586060000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586120000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586180000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 3389.8, "quote_volume": 60.711318, "trades": 2, "taker_buy_quote": 60.711318}, {"ts": 1775586240000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586300000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586360000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586420000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 8690.3, "quote_volume": 155.643273, "trades": 4, "taker_buy_quote": 105.649299}, {"ts": 1775586480000, "open": 0.01792, "high": 0.01792, "low": 0.01791, "close": 0.01791, "volume": 9555.9, "quote_volume": 171.229886, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775586540000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586600000, "open": 0.01791, "high": 0.01791, "low": 0.01789, "close": 0.0179, "volume": 18954.6, "quote_volume": 339.352704, "trades": 7, "taker_buy_quote": 42.24758}, {"ts": 1775586660000, "open": 0.0179, "high": 0.0179, "low": 0.01789, "close": 0.0179, "volume": 23436.7, "quote_volume": 419.416759, "trades": 7, "taker_buy_quote": 115.57506}, {"ts": 1775586720000, "open": 0.0179, "high": 0.01792, "low": 0.0179, "close": 0.01792, "volume": 42419.7, "quote_volume": 759.694753, "trades": 11, "taker_buy_quote": 609.673063}, {"ts": 1775586780000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586840000, "open": 0.01792, "high": 0.01794, "low": 0.01792, "close": 0.01794, "volume": 20061.0, "quote_volume": 359.557792, "trades": 7, "taker_buy_quote": 182.886304}, {"ts": 1775586900000, "open": 0.01793, "high": 0.01793, "low": 0.01791, "close": 0.01793, "volume": 13371.4, "quote_volume": 239.72184, "trades": 5, "taker_buy_quote": 63.585159}, {"ts": 1775586960000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587020000, "open": 0.01793, "high": 0.01794, "low": 0.01793, "close": 0.01793, "volume": 20633.6, "quote_volume": 369.993338, "trades": 5, "taker_buy_quote": 92.983803}, {"ts": 1775587080000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587140000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587200000, "open": 0.01793, "high": 0.01793, "low": 0.0179, "close": 0.0179, "volume": 53639.2, "quote_volume": 960.45318, "trades": 9, "taker_buy_quote": 127.616694}, {"ts": 1775587260000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587320000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 6256.5, "quote_volume": 111.99135, "trades": 4, "taker_buy_quote": 111.99135}, {"ts": 1775587380000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587440000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587500000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587560000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587620000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 9874.9, "quote_volume": 176.76071, "trades": 4, "taker_buy_quote": 144.05204}, {"ts": 1775587680000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587740000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587800000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 2342.9, "quote_volume": 41.914481, "trades": 1, "taker_buy_quote": 41.914481}, {"ts": 1775587860000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587920000, "open": 0.01789, "high": 0.01789, "low": 0.01788, "close": 0.01788, "volume": 21629.5, "quote_volume": 386.908167, "trades": 11, "taker_buy_quote": 228.22273}, {"ts": 1775587980000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 19492.9, "quote_volume": 348.533052, "trades": 6, "taker_buy_quote": 267.068196}, {"ts": 1775588040000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588100000, "open": 0.01786, "high": 0.01786, "low": 0.01785, "close": 0.01785, "volume": 7257.4, "quote_volume": 129.589378, "trades": 6, "taker_buy_quote": 39.396735}, {"ts": 1775588160000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588220000, "open": 0.01786, "high": 0.01788, "low": 0.01786, "close": 0.01788, "volume": 7152.4, "quote_volume": 127.810057, "trades": 3, "taker_buy_quote": 127.810057}, {"ts": 1775588280000, "open": 0.01788, "high": 0.01788, "low": 0.01787, "close": 0.01787, "volume": 4473.8, "quote_volume": 79.969174, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775588340000, "open": 0.01788, "high": 0.01788, "low": 0.01787, "close": 0.01787, "volume": 3757.7, "quote_volume": 67.172879, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775588400000, "open": 0.01788, "high": 0.01789, "low": 0.01788, "close": 0.01789, "volume": 20600.0, "quote_volume": 368.408, "trades": 7, "taker_buy_quote": 368.408}, {"ts": 1775588460000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 5887.2, "quote_volume": 105.38088, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775588520000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588580000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588640000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588700000, "open": 0.01791, "high": 0.01791, "low": 0.0179, "close": 0.0179, "volume": 6915.5, "quote_volume": 123.834261, "trades": 5, "taker_buy_quote": 83.838501}, {"ts": 1775588760000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 2787.5, "quote_volume": 49.924125, "trades": 2, "taker_buy_quote": 49.924125}, {"ts": 1775588820000, "open": 0.01792, "high": 0.01793, "low": 0.01792, "close": 0.01793, "volume": 9661.4, "quote_volume": 173.183407, "trades": 4, "taker_buy_quote": 173.183407}, {"ts": 1775588880000, "open": 0.01794, "high": 0.01798, "low": 0.01794, "close": 0.01797, "volume": 47496.5, "quote_volume": 853.383905, "trades": 14, "taker_buy_quote": 524.316904}, {"ts": 1775588940000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589000000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 1166.1, "quote_volume": 20.931495, "trades": 1, "taker_buy_quote": 20.931495}, {"ts": 1775589060000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 3413.6, "quote_volume": 61.205848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775589120000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 5049.4, "quote_volume": 90.535742, "trades": 2, "taker_buy_quote": 90.535742}, {"ts": 1775589180000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 1858.5, "quote_volume": 33.30432, "trades": 1, "taker_buy_quote": 33.30432}, {"ts": 1775589240000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589300000, "open": 0.01792, "high": 0.01792, "low": 0.01791, "close": 0.01791, "volume": 10447.0, "quote_volume": 187.194675, "trades": 5, "taker_buy_quote": 50.45376}, {"ts": 1775589360000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 3022.7, "quote_volume": 54.166784, "trades": 1, "taker_buy_quote": 54.166784}, {"ts": 1775589420000, "open": 0.01794, "high": 0.01794, "low": 0.01792, "close": 0.01793, "volume": 10272.3, "quote_volume": 184.18535, "trades": 5, "taker_buy_quote": 138.286343}, {"ts": 1775589480000, "open": 0.01792, "high": 0.01793, "low": 0.01792, "close": 0.01793, "volume": 9519.5, "quote_volume": 170.608271, "trades": 4, "taker_buy_quote": 33.763983}, {"ts": 1775589540000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 2788.6, "quote_volume": 50.027484, "trades": 1, "taker_buy_quote": 50.027484}, {"ts": 1775589600000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 2648.2, "quote_volume": 47.482226, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775589660000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 4403.0, "quote_volume": 78.85773, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775589720000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589780000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 1891.5, "quote_volume": 33.876765, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775589840000, "open": 0.0179, "high": 0.01791, "low": 0.0179, "close": 0.01791, "volume": 6441.8, "quote_volume": 115.354942, "trades": 3, "taker_buy_quote": 33.735276}, {"ts": 1775589900000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589960000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 1000.0, "quote_volume": 17.93, "trades": 1, "taker_buy_quote": 17.93}, {"ts": 1775590020000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 464.5, "quote_volume": 8.328485, "trades": 1, "taker_buy_quote": 8.328485}, {"ts": 1775590080000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 2112.2, "quote_volume": 37.871746, "trades": 1, "taker_buy_quote": 37.871746}, {"ts": 1775590140000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590200000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 3289.8, "quote_volume": 58.953216, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775590260000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 5191.0, "quote_volume": 92.97081, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775590320000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590380000, "open": 0.01789, "high": 0.01789, "low": 0.01786, "close": 0.01786, "volume": 15873.2, "quote_volume": 283.723256, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775590440000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590500000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590560000, "open": 0.01786, "high": 0.01786, "low": 0.01785, "close": 0.01785, "volume": 3293.0, "quote_volume": 58.804621, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775590620000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 1168.1, "quote_volume": 20.862266, "trades": 1, "taker_buy_quote": 20.862266}, {"ts": 1775590680000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 4384.6, "quote_volume": 78.352802, "trades": 1, "taker_buy_quote": 78.352802}, {"ts": 1775590740000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590800000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 1167.4, "quote_volume": 20.873112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775590860000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590920000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590980000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591040000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 1628.3, "quote_volume": 29.114004, "trades": 1, "taker_buy_quote": 29.114004}, {"ts": 1775591100000, "open": 0.01788, "high": 0.01795, "low": 0.01788, "close": 0.01794, "volume": 39516.6, "quote_volume": 708.371969, "trades": 16, "taker_buy_quote": 708.371969}, {"ts": 1775591160000, "open": 0.01793, "high": 0.01795, "low": 0.01792, "close": 0.01795, "volume": 11699.8, "quote_volume": 209.826759, "trades": 6, "taker_buy_quote": 74.350695}, {"ts": 1775591220000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 3506.7, "quote_volume": 62.945265, "trades": 2, "taker_buy_quote": 62.945265}, {"ts": 1775591280000, "open": 0.01794, "high": 0.01794, "low": 0.01793, "close": 0.01793, "volume": 14022.5, "quote_volume": 251.484068, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775591340000, "open": 0.01792, "high": 0.01793, "low": 0.01791, "close": 0.01793, "volume": 15304.6, "quote_volume": 274.260532, "trades": 7, "taker_buy_quote": 50.055181}, {"ts": 1775591400000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 2933.9, "quote_volume": 52.604827, "trades": 2, "taker_buy_quote": 52.604827}, {"ts": 1775591460000, "open": 0.01794, "high": 0.01796, "low": 0.01794, "close": 0.01796, "volume": 9742.1, "quote_volume": 174.915303, "trades": 5, "taker_buy_quote": 64.107491}, {"ts": 1775591520000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 2173.0, "quote_volume": 39.00535, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775591580000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 4607.2, "quote_volume": 82.745312, "trades": 3, "taker_buy_quote": 82.745312}, {"ts": 1775591640000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 6944.0, "quote_volume": 124.78368, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775591700000, "open": 0.01798, "high": 0.01799, "low": 0.01797, "close": 0.01799, "volume": 12262.0, "quote_volume": 220.512403, "trades": 4, "taker_buy_quote": 195.456832}, {"ts": 1775591760000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 6815.5, "quote_volume": 122.54269, "trades": 4, "taker_buy_quote": 1.05183}, {"ts": 1775591820000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 1850.2, "quote_volume": 33.285098, "trades": 2, "taker_buy_quote": 33.285098}, {"ts": 1775591880000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591940000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 2049.7, "quote_volume": 36.874103, "trades": 1, "taker_buy_quote": 36.874103}, {"ts": 1775592000000, "open": 0.01801, "high": 0.01804, "low": 0.018, "close": 0.01804, "volume": 13070.0, "quote_volume": 235.408009, "trades": 6, "taker_buy_quote": 138.02722}, {"ts": 1775592060000, "open": 0.01805, "high": 0.01807, "low": 0.01804, "close": 0.01806, "volume": 246060.7, "quote_volume": 4442.640542, "trades": 53, "taker_buy_quote": 2887.934081}, {"ts": 1775592120000, "open": 0.01806, "high": 0.01808, "low": 0.01805, "close": 0.01807, "volume": 104816.3, "quote_volume": 1893.63197, "trades": 22, "taker_buy_quote": 1579.573844}, {"ts": 1775592180000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 1667.2, "quote_volume": 30.059616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775592240000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 6965.7, "quote_volume": 125.521914, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775592300000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592360000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 3490.0, "quote_volume": 62.802416, "trades": 2, "taker_buy_quote": 31.1688}, {"ts": 1775592420000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 1162.2, "quote_volume": 20.907978, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775592480000, "open": 0.01799, "high": 0.01801, "low": 0.01799, "close": 0.018, "volume": 55523.7, "quote_volume": 999.784734, "trades": 13, "taker_buy_quote": 962.926134}, {"ts": 1775592540000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 37110.5, "quote_volume": 667.986157, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775592600000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 3237.7, "quote_volume": 58.246223, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775592660000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 4403.0, "quote_volume": 79.20997, "trades": 1, "taker_buy_quote": 79.20997}, {"ts": 1775592720000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592780000, "open": 0.01799, "high": 0.01813, "low": 0.01799, "close": 0.01809, "volume": 803494.4, "quote_volume": 14523.519482, "trades": 107, "taker_buy_quote": 10743.435795}, {"ts": 1775592840000, "open": 0.01807, "high": 0.01807, "low": 0.01804, "close": 0.01804, "volume": 75396.0, "quote_volume": 1362.041414, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775592900000, "open": 0.01806, "high": 0.01806, "low": 0.01804, "close": 0.01804, "volume": 8626.0, "quote_volume": 155.733804, "trades": 5, "taker_buy_quote": 93.083046}, {"ts": 1775592960000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 1796.0, "quote_volume": 32.4178, "trades": 2, "taker_buy_quote": 32.4178}, {"ts": 1775593020000, "open": 0.01806, "high": 0.01807, "low": 0.01806, "close": 0.01806, "volume": 54981.2, "quote_volume": 993.466301, "trades": 8, "taker_buy_quote": 934.948289}, {"ts": 1775593080000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593140000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 995.3, "quote_volume": 17.965165, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775593200000, "open": 0.01805, "high": 0.01805, "low": 0.01801, "close": 0.01801, "volume": 236341.6, "quote_volume": 4260.240209, "trades": 31, "taker_buy_quote": 1328.327796}, {"ts": 1775593260000, "open": 0.01803, "high": 0.01803, "low": 0.01801, "close": 0.01801, "volume": 26691.4, "quote_volume": 481.03642, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775593320000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 550.0, "quote_volume": 9.9055, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775593380000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.01801, "volume": 15702.6, "quote_volume": 282.753938, "trades": 4, "taker_buy_quote": 41.037586}, {"ts": 1775593440000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 2510.4, "quote_volume": 45.1872, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775593500000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 21971.4, "quote_volume": 395.510123, "trades": 3, "taker_buy_quote": 395.510123}, {"ts": 1775593560000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593620000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593680000, "open": 0.01801, "high": 0.01803, "low": 0.01801, "close": 0.01803, "volume": 34000.0, "quote_volume": 612.594184, "trades": 8, "taker_buy_quote": 612.594184}, {"ts": 1775593740000, "open": 0.01802, "high": 0.01803, "low": 0.01802, "close": 0.01803, "volume": 6766.1, "quote_volume": 121.95804, "trades": 5, "taker_buy_quote": 62.606886}, {"ts": 1775593800000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593860000, "open": 0.01804, "high": 0.01804, "low": 0.01803, "close": 0.01803, "volume": 123927.0, "quote_volume": 2234.691582, "trades": 16, "taker_buy_quote": 409.547688}, {"ts": 1775593920000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593980000, "open": 0.01802, "high": 0.01803, "low": 0.01802, "close": 0.01803, "volume": 4203.2, "quote_volume": 75.760094, "trades": 2, "taker_buy_quote": 33.22929}, {"ts": 1775594040000, "open": 0.01804, "high": 0.01807, "low": 0.01804, "close": 0.01805, "volume": 33307.0, "quote_volume": 601.118453, "trades": 11, "taker_buy_quote": 505.567168}, {"ts": 1775594100000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594160000, "open": 0.01805, "high": 0.01805, "low": 0.01803, "close": 0.01803, "volume": 7529.1, "quote_volume": 135.866169, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775594220000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 277.2, "quote_volume": 5.000688, "trades": 1, "taker_buy_quote": 5.000688}, {"ts": 1775594280000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 4332.5, "quote_volume": 78.201625, "trades": 3, "taker_buy_quote": 78.201625}, {"ts": 1775594340000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594400000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 4740.5, "quote_volume": 85.51862, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775594460000, "open": 0.01805, "high": 0.01805, "low": 0.01804, "close": 0.01804, "volume": 6081.7, "quote_volume": 109.757913, "trades": 6, "taker_buy_quote": 20.91995}, {"ts": 1775594520000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 7233.4, "quote_volume": 130.418202, "trades": 2, "taker_buy_quote": 20.885952}, {"ts": 1775594580000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594640000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 2316.8, "quote_volume": 41.748736, "trades": 1, "taker_buy_quote": 41.748736}, {"ts": 1775594700000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594760000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 2278.6, "quote_volume": 41.037586, "trades": 1, "taker_buy_quote": 41.037586}, {"ts": 1775594820000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594880000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594940000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595000000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595060000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595120000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.01801, "volume": 11777.1, "quote_volume": 212.088822, "trades": 5, "taker_buy_quote": 181.940622}, {"ts": 1775595180000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595240000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595300000, "open": 0.01801, "high": 0.01802, "low": 0.01801, "close": 0.01802, "volume": 7971.2, "quote_volume": 143.608731, "trades": 3, "taker_buy_quote": 143.608731}, {"ts": 1775595360000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595420000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 2480.0, "quote_volume": 44.6896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775595480000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 1921.8, "quote_volume": 34.611618, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775595540000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 8818.3, "quote_volume": 158.7294, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775595600000, "open": 0.01799, "high": 0.018, "low": 0.01798, "close": 0.01798, "volume": 17406.6, "quote_volume": 313.191408, "trades": 5, "taker_buy_quote": 201.161991}, {"ts": 1775595660000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595720000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 1009.8, "quote_volume": 18.156204, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775595780000, "open": 0.01799, "high": 0.01803, "low": 0.01799, "close": 0.01802, "volume": 149020.5, "quote_volume": 2685.01072, "trades": 23, "taker_buy_quote": 2648.538669}, {"ts": 1775595840000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 3409.7, "quote_volume": 61.442794, "trades": 1, "taker_buy_quote": 61.442794}, {"ts": 1775595900000, "open": 0.01802, "high": 0.01803, "low": 0.01802, "close": 0.01803, "volume": 8400.6, "quote_volume": 151.425206, "trades": 2, "taker_buy_quote": 151.425206}, {"ts": 1775595960000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596020000, "open": 0.0181, "high": 0.0181, "low": 0.01808, "close": 0.01808, "volume": 15728.3, "quote_volume": 284.392378, "trades": 6, "taker_buy_quote": 13.31617}, {"ts": 1775596080000, "open": 0.0181, "high": 0.01811, "low": 0.01809, "close": 0.0181, "volume": 41133.5, "quote_volume": 744.570252, "trades": 8, "taker_buy_quote": 294.555009}, {"ts": 1775596140000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 4157.4, "quote_volume": 75.290514, "trades": 2, "taker_buy_quote": 75.290514}, {"ts": 1775596200000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 5685.7, "quote_volume": 102.91117, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775596260000, "open": 0.01812, "high": 0.01814, "low": 0.01812, "close": 0.01813, "volume": 7370.4, "quote_volume": 133.595163, "trades": 5, "taker_buy_quote": 102.455075}, {"ts": 1775596320000, "open": 0.01814, "high": 0.01816, "low": 0.01813, "close": 0.01815, "volume": 27069.3, "quote_volume": 491.125501, "trades": 8, "taker_buy_quote": 220.975164}, {"ts": 1775596380000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 1878.1, "quote_volume": 34.087515, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775596440000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 1154.5, "quote_volume": 20.94263, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775596500000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596560000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 2756.3, "quote_volume": 49.999282, "trades": 2, "taker_buy_quote": 49.999282}, {"ts": 1775596620000, "open": 0.01813, "high": 0.01813, "low": 0.01812, "close": 0.01812, "volume": 35278.2, "quote_volume": 639.264096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775596680000, "open": 0.01811, "high": 0.01811, "low": 0.0181, "close": 0.0181, "volume": 4954.5, "quote_volume": 89.702526, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775596740000, "open": 0.01809, "high": 0.01809, "low": 0.01807, "close": 0.01807, "volume": 2730.6, "quote_volume": 49.388238, "trades": 3, "taker_buy_quote": 36.279495}, {"ts": 1775596800000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596860000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 2308.8, "quote_volume": 41.743104, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775596920000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596980000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597040000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597100000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 1154.8, "quote_volume": 20.90188, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775597160000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597220000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 3155.8, "quote_volume": 57.11998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775597280000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597340000, "open": 0.01807, "high": 0.01808, "low": 0.01806, "close": 0.01806, "volume": 7619.4, "quote_volume": 137.651811, "trades": 4, "taker_buy_quote": 62.655855}, {"ts": 1775597400000, "open": 0.01807, "high": 0.0181, "low": 0.01807, "close": 0.0181, "volume": 50587.5, "quote_volume": 915.324741, "trades": 16, "taker_buy_quote": 915.324741}, {"ts": 1775597460000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597520000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597580000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 9963.5, "quote_volume": 180.239715, "trades": 2, "taker_buy_quote": 180.239715}, {"ts": 1775597640000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597700000, "open": 0.01811, "high": 0.01812, "low": 0.01811, "close": 0.01812, "volume": 3217.4, "quote_volume": 58.287743, "trades": 3, "taker_buy_quote": 37.379748}, {"ts": 1775597760000, "open": 0.01812, "high": 0.01817, "low": 0.01812, "close": 0.01817, "volume": 25544.5, "quote_volume": 463.965119, "trades": 11, "taker_buy_quote": 448.421783}, {"ts": 1775597820000, "open": 0.01815, "high": 0.01818, "low": 0.01814, "close": 0.01816, "volume": 53594.4, "quote_volume": 973.524955, "trades": 15, "taker_buy_quote": 626.170512}, {"ts": 1775597880000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597940000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598000000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 7257.1, "quote_volume": 131.788936, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775598060000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 308.5, "quote_volume": 5.59619, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775598120000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598180000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598240000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598300000, "open": 0.01817, "high": 0.01819, "low": 0.01817, "close": 0.01818, "volume": 18263.4, "quote_volume": 331.914247, "trades": 7, "taker_buy_quote": 313.405554}, {"ts": 1775598360000, "open": 0.0182, "high": 0.01825, "low": 0.0182, "close": 0.01825, "volume": 38248.2, "quote_volume": 697.344487, "trades": 13, "taker_buy_quote": 697.344487}, {"ts": 1775598420000, "open": 0.01824, "high": 0.01825, "low": 0.01823, "close": 0.01823, "volume": 3480.0, "quote_volume": 63.47337, "trades": 3, "taker_buy_quote": 33.08396}, {"ts": 1775598480000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598540000, "open": 0.01823, "high": 0.01823, "low": 0.01822, "close": 0.01822, "volume": 7576.0, "quote_volume": 138.10048, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775598600000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598660000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598720000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 1234.2, "quote_volume": 22.499466, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775598780000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598840000, "open": 0.01822, "high": 0.01822, "low": 0.0182, "close": 0.0182, "volume": 5996.7, "quote_volume": 109.201586, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775598900000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598960000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 7192.1, "quote_volume": 130.89622, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775599020000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599080000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 585.3, "quote_volume": 10.65246, "trades": 1, "taker_buy_quote": 10.65246}, {"ts": 1775599140000, "open": 0.0182, "high": 0.01821, "low": 0.0182, "close": 0.01821, "volume": 8238.5, "quote_volume": 149.998766, "trades": 3, "taker_buy_quote": 149.998766}, {"ts": 1775599200000, "open": 0.01821, "high": 0.01823, "low": 0.01821, "close": 0.01823, "volume": 98405.8, "quote_volume": 1791.990334, "trades": 14, "taker_buy_quote": 1353.360601}, {"ts": 1775599260000, "open": 0.01823, "high": 0.01823, "low": 0.01822, "close": 0.01822, "volume": 51689.2, "quote_volume": 941.920259, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775599320000, "open": 0.01823, "high": 0.01825, "low": 0.01823, "close": 0.01823, "volume": 7479.9, "quote_volume": 136.387617, "trades": 4, "taker_buy_quote": 42.04919}, {"ts": 1775599380000, "open": 0.01822, "high": 0.01822, "low": 0.01821, "close": 0.01821, "volume": 4535.3, "quote_volume": 82.604688, "trades": 3, "taker_buy_quote": 51.858438}, {"ts": 1775599440000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 1948.3, "quote_volume": 35.478543, "trades": 1, "taker_buy_quote": 35.478543}, {"ts": 1775599500000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 1147.2, "quote_volume": 20.87904, "trades": 1, "taker_buy_quote": 20.87904}, {"ts": 1775599560000, "open": 0.01822, "high": 0.01823, "low": 0.01822, "close": 0.01823, "volume": 8788.1, "quote_volume": 160.167645, "trades": 4, "taker_buy_quote": 31.777502}, {"ts": 1775599620000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 2589.0, "quote_volume": 47.17158, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775599680000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599740000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 4602.6, "quote_volume": 83.813346, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775599800000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599860000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599920000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599980000, "open": 0.01822, "high": 0.01824, "low": 0.01822, "close": 0.01823, "volume": 30271.2, "quote_volume": 551.842421, "trades": 16, "taker_buy_quote": 279.117975}, {"ts": 1775600040000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600100000, "open": 0.01822, "high": 0.01822, "low": 0.01819, "close": 0.01819, "volume": 20464.0, "quote_volume": 372.409393, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775600160000, "open": 0.01821, "high": 0.01823, "low": 0.01821, "close": 0.01823, "volume": 53450.1, "quote_volume": 974.230176, "trades": 8, "taker_buy_quote": 974.230176}, {"ts": 1775600220000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 1935.8, "quote_volume": 35.270276, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775600280000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 7342.5, "quote_volume": 133.78035, "trades": 1, "taker_buy_quote": 133.78035}, {"ts": 1775600340000, "open": 0.01821, "high": 0.01821, "low": 0.01819, "close": 0.01819, "volume": 33953.1, "quote_volume": 617.925544, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775600400000, "open": 0.01819, "high": 0.01819, "low": 0.01818, "close": 0.01818, "volume": 21161.6, "quote_volume": 384.780888, "trades": 4, "taker_buy_quote": 112.741452}, {"ts": 1775600460000, "open": 0.01819, "high": 0.0182, "low": 0.01819, "close": 0.0182, "volume": 4682.0, "quote_volume": 85.182194, "trades": 2, "taker_buy_quote": 85.182194}, {"ts": 1775600520000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600580000, "open": 0.01821, "high": 0.01822, "low": 0.0182, "close": 0.01821, "volume": 41833.4, "quote_volume": 761.775596, "trades": 15, "taker_buy_quote": 412.014746}, {"ts": 1775600640000, "open": 0.01821, "high": 0.01821, "low": 0.0182, "close": 0.0182, "volume": 12094.3, "quote_volume": 220.220674, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775600700000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 1644.4, "quote_volume": 29.92808, "trades": 1, "taker_buy_quote": 29.92808}, {"ts": 1775600760000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 2655.6, "quote_volume": 48.358476, "trades": 1, "taker_buy_quote": 48.358476}, {"ts": 1775600820000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 389.4, "quote_volume": 7.083186, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775600880000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600940000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601000000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601060000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601120000, "open": 0.01821, "high": 0.01833, "low": 0.01821, "close": 0.01823, "volume": 349663.3, "quote_volume": 6389.349704, "trades": 100, "taker_buy_quote": 4207.898743}, {"ts": 1775601180000, "open": 0.01823, "high": 0.01828, "low": 0.01823, "close": 0.01824, "volume": 40529.2, "quote_volume": 739.841878, "trades": 20, "taker_buy_quote": 312.259928}, {"ts": 1775601240000, "open": 0.01826, "high": 0.01827, "low": 0.01825, "close": 0.01827, "volume": 21791.6, "quote_volume": 397.880294, "trades": 8, "taker_buy_quote": 315.251596}, {"ts": 1775601300000, "open": 0.01829, "high": 0.01834, "low": 0.01829, "close": 0.01834, "volume": 13138.2, "quote_volume": 240.695013, "trades": 7, "taker_buy_quote": 127.736804}, {"ts": 1775601360000, "open": 0.01833, "high": 0.01834, "low": 0.01832, "close": 0.01833, "volume": 29738.9, "quote_volume": 545.037849, "trades": 11, "taker_buy_quote": 158.693009}, {"ts": 1775601420000, "open": 0.01835, "high": 0.01838, "low": 0.01834, "close": 0.01837, "volume": 12984.0, "quote_volume": 238.264037, "trades": 5, "taker_buy_quote": 63.3556}, {"ts": 1775601480000, "open": 0.01838, "high": 0.01838, "low": 0.01836, "close": 0.01836, "volume": 32515.6, "quote_volume": 597.252653, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775601540000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 3935.2, "quote_volume": 72.232791, "trades": 2, "taker_buy_quote": 40.155156}, {"ts": 1775601600000, "open": 0.01837, "high": 0.01841, "low": 0.01837, "close": 0.01841, "volume": 29439.2, "quote_volume": 541.495728, "trades": 14, "taker_buy_quote": 499.298001}, {"ts": 1775601660000, "open": 0.01838, "high": 0.01838, "low": 0.01836, "close": 0.01836, "volume": 8531.3, "quote_volume": 156.730705, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775601720000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 4259.6, "quote_volume": 78.078468, "trades": 3, "taker_buy_quote": 78.078468}, {"ts": 1775601780000, "open": 0.01833, "high": 0.01835, "low": 0.01833, "close": 0.01834, "volume": 14011.4, "quote_volume": 256.994708, "trades": 6, "taker_buy_quote": 29.305486}, {"ts": 1775601840000, "open": 0.01836, "high": 0.01839, "low": 0.01835, "close": 0.01839, "volume": 12798.7, "quote_volume": 235.097745, "trades": 5, "taker_buy_quote": 142.53484}, {"ts": 1775601900000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601960000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 2315.8, "quote_volume": 42.541246, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775602020000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1704.0, "quote_volume": 31.31952, "trades": 2, "taker_buy_quote": 31.31952}, {"ts": 1775602080000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 3553.0, "quote_volume": 65.32224, "trades": 5, "taker_buy_quote": 33.2859}, {"ts": 1775602140000, "open": 0.01839, "high": 0.01842, "low": 0.01839, "close": 0.01839, "volume": 70613.6, "quote_volume": 1299.518723, "trades": 27, "taker_buy_quote": 575.911361}, {"ts": 1775602200000, "open": 0.0184, "high": 0.01842, "low": 0.0184, "close": 0.01842, "volume": 11308.6, "quote_volume": 208.237898, "trades": 3, "taker_buy_quote": 144.583482}, {"ts": 1775602260000, "open": 0.01842, "high": 0.01843, "low": 0.01842, "close": 0.01843, "volume": 15188.2, "quote_volume": 279.862808, "trades": 4, "taker_buy_quote": 177.230252}, {"ts": 1775602320000, "open": 0.01844, "high": 0.01845, "low": 0.01844, "close": 0.01845, "volume": 1020.0, "quote_volume": 18.813386, "trades": 2, "taker_buy_quote": 8.46117}, {"ts": 1775602380000, "open": 0.01843, "high": 0.01843, "low": 0.01842, "close": 0.01842, "volume": 11931.6, "quote_volume": 219.862557, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775602440000, "open": 0.01843, "high": 0.01844, "low": 0.01843, "close": 0.01843, "volume": 20094.0, "quote_volume": 370.42786, "trades": 5, "taker_buy_quote": 310.006948}, {"ts": 1775602500000, "open": 0.01843, "high": 0.01844, "low": 0.01843, "close": 0.01844, "volume": 10845.8, "quote_volume": 199.988672, "trades": 4, "taker_buy_quote": 185.465832}, {"ts": 1775602560000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602620000, "open": 0.01844, "high": 0.01845, "low": 0.01843, "close": 0.01845, "volume": 14528.7, "quote_volume": 267.885342, "trades": 7, "taker_buy_quote": 184.889634}, {"ts": 1775602680000, "open": 0.01843, "high": 0.01846, "low": 0.01843, "close": 0.01845, "volume": 19215.1, "quote_volume": 354.578459, "trades": 9, "taker_buy_quote": 188.595509}, {"ts": 1775602740000, "open": 0.01847, "high": 0.01849, "low": 0.01846, "close": 0.01847, "volume": 169659.9, "quote_volume": 3133.680166, "trades": 28, "taker_buy_quote": 847.85695}, {"ts": 1775602800000, "open": 0.01848, "high": 0.01853, "low": 0.01848, "close": 0.01849, "volume": 120530.2, "quote_volume": 2229.39098, "trades": 39, "taker_buy_quote": 1296.076377}, {"ts": 1775602860000, "open": 0.0185, "high": 0.01854, "low": 0.0185, "close": 0.01854, "volume": 64799.6, "quote_volume": 1199.978512, "trades": 22, "taker_buy_quote": 559.52728}, {"ts": 1775602920000, "open": 0.01852, "high": 0.01852, "low": 0.01848, "close": 0.01848, "volume": 60067.4, "quote_volume": 1111.266209, "trades": 13, "taker_buy_quote": 12.818175}, {"ts": 1775602980000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 27680.3, "quote_volume": 511.56415, "trades": 6, "taker_buy_quote": 104.362894}, {"ts": 1775603040000, "open": 0.01849, "high": 0.01849, "low": 0.01847, "close": 0.01847, "volume": 7739.2, "quote_volume": 143.052868, "trades": 10, "taker_buy_quote": 35.75966}, {"ts": 1775603100000, "open": 0.01845, "high": 0.01845, "low": 0.01843, "close": 0.01843, "volume": 16498.2, "quote_volume": 304.15479, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775603160000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 5131.3, "quote_volume": 94.672485, "trades": 5, "taker_buy_quote": 94.672485}, {"ts": 1775603220000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 1722.5, "quote_volume": 31.79735, "trades": 2, "taker_buy_quote": 31.79735}, {"ts": 1775603280000, "open": 0.01847, "high": 0.01849, "low": 0.01847, "close": 0.01849, "volume": 12374.0, "quote_volume": 228.647626, "trades": 7, "taker_buy_quote": 228.647626}, {"ts": 1775603340000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 9281.0, "quote_volume": 171.749999, "trades": 11, "taker_buy_quote": 62.869215}, {"ts": 1775603400000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1692.0, "quote_volume": 31.302, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775603460000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 314.0, "quote_volume": 5.81214, "trades": 1, "taker_buy_quote": 5.81214}, {"ts": 1775603520000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 4377.8, "quote_volume": 81.024318, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775603580000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 24239.9, "quote_volume": 449.093731, "trades": 8, "taker_buy_quote": 396.950311}, {"ts": 1775603640000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 11119.5, "quote_volume": 206.044335, "trades": 6, "taker_buy_quote": 206.044335}, {"ts": 1775603700000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 475.7, "quote_volume": 8.824235, "trades": 1, "taker_buy_quote": 8.824235}, {"ts": 1775603760000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 1578.5, "quote_volume": 29.26539, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775603820000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 4624.4, "quote_volume": 85.659757, "trades": 4, "taker_buy_quote": 12.189864}, {"ts": 1775603880000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 13292.2, "quote_volume": 245.916999, "trades": 6, "taker_buy_quote": 26.762299}, {"ts": 1775603940000, "open": 0.0185, "high": 0.01852, "low": 0.0185, "close": 0.01852, "volume": 10236.5, "quote_volume": 189.449483, "trades": 7, "taker_buy_quote": 189.449483}, {"ts": 1775604000000, "open": 0.01853, "high": 0.01863, "low": 0.01853, "close": 0.01861, "volume": 121859.6, "quote_volume": 2264.529501, "trades": 47, "taker_buy_quote": 2003.082986}, {"ts": 1775604060000, "open": 0.01861, "high": 0.01861, "low": 0.01859, "close": 0.01859, "volume": 7545.9, "quote_volume": 140.344499, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775604120000, "open": 0.01859, "high": 0.01859, "low": 0.01858, "close": 0.01858, "volume": 16990.7, "quote_volume": 315.851446, "trades": 5, "taker_buy_quote": 305.32216}, {"ts": 1775604180000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 5042.3, "quote_volume": 93.938049, "trades": 1, "taker_buy_quote": 93.938049}, {"ts": 1775604240000, "open": 0.01867, "high": 0.01868, "low": 0.01866, "close": 0.01866, "volume": 14305.5, "quote_volume": 267.14804, "trades": 7, "taker_buy_quote": 211.22402}, {"ts": 1775604300000, "open": 0.01867, "high": 0.01872, "low": 0.01858, "close": 0.01865, "volume": 931853.0, "quote_volume": 17366.478468, "trades": 183, "taker_buy_quote": 9667.614352}, {"ts": 1775604360000, "open": 0.01865, "high": 0.01869, "low": 0.01865, "close": 0.01868, "volume": 74312.2, "quote_volume": 1387.875597, "trades": 15, "taker_buy_quote": 289.532479}, {"ts": 1775604420000, "open": 0.01866, "high": 0.0187, "low": 0.01866, "close": 0.0187, "volume": 102925.5, "quote_volume": 1923.966255, "trades": 24, "taker_buy_quote": 1829.389911}, {"ts": 1775604480000, "open": 0.0187, "high": 0.0187, "low": 0.01867, "close": 0.0187, "volume": 40308.7, "quote_volume": 753.593805, "trades": 11, "taker_buy_quote": 110.767875}, {"ts": 1775604540000, "open": 0.01869, "high": 0.01873, "low": 0.01869, "close": 0.0187, "volume": 53907.2, "quote_volume": 1008.680856, "trades": 15, "taker_buy_quote": 940.535571}, {"ts": 1775604600000, "open": 0.0187, "high": 0.01873, "low": 0.01869, "close": 0.01869, "volume": 65172.4, "quote_volume": 1219.047846, "trades": 12, "taker_buy_quote": 217.224138}, {"ts": 1775604660000, "open": 0.01868, "high": 0.01869, "low": 0.01867, "close": 0.01869, "volume": 57959.7, "quote_volume": 1082.996422, "trades": 8, "taker_buy_quote": 34.914788}, {"ts": 1775604720000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 28537.3, "quote_volume": 533.64751, "trades": 3, "taker_buy_quote": 61.53422}, {"ts": 1775604780000, "open": 0.0187, "high": 0.0187, "low": 0.01867, "close": 0.01867, "volume": 50552.6, "quote_volume": 944.353856, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775604840000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 3889.1, "quote_volume": 72.570606, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775604900000, "open": 0.01866, "high": 0.01867, "low": 0.01865, "close": 0.01866, "volume": 64284.0, "quote_volume": 1199.948472, "trades": 21, "taker_buy_quote": 1083.248982}, {"ts": 1775604960000, "open": 0.01867, "high": 0.01867, "low": 0.01866, "close": 0.01866, "volume": 38962.1, "quote_volume": 727.32357, "trades": 8, "taker_buy_quote": 117.558}, {"ts": 1775605020000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 1204.6, "quote_volume": 22.489882, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775605080000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 2409.8, "quote_volume": 44.990966, "trades": 1, "taker_buy_quote": 44.990966}, {"ts": 1775605140000, "open": 0.01865, "high": 0.01866, "low": 0.01864, "close": 0.01864, "volume": 17432.2, "quote_volume": 325.192811, "trades": 8, "taker_buy_quote": 220.125}, {"ts": 1775605200000, "open": 0.01864, "high": 0.01864, "low": 0.01863, "close": 0.01863, "volume": 12983.8, "quote_volume": 241.978194, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775605260000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605320000, "open": 0.01865, "high": 0.01866, "low": 0.01865, "close": 0.01866, "volume": 3900.5, "quote_volume": 72.766995, "trades": 2, "taker_buy_quote": 72.766995}, {"ts": 1775605380000, "open": 0.01866, "high": 0.01871, "low": 0.01866, "close": 0.01871, "volume": 55073.7, "quote_volume": 1029.186203, "trades": 16, "taker_buy_quote": 575.503442}, {"ts": 1775605440000, "open": 0.01872, "high": 0.01874, "low": 0.01872, "close": 0.01874, "volume": 12413.4, "quote_volume": 232.432632, "trades": 5, "taker_buy_quote": 114.496632}, {"ts": 1775605500000, "open": 0.01876, "high": 0.01876, "low": 0.01873, "close": 0.01874, "volume": 11746.1, "quote_volume": 220.136766, "trades": 12, "taker_buy_quote": 63.107826}, {"ts": 1775605560000, "open": 0.01876, "high": 0.01883, "low": 0.01876, "close": 0.01883, "volume": 41952.6, "quote_volume": 788.55259, "trades": 14, "taker_buy_quote": 579.206549}, {"ts": 1775605620000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 1114.2, "quote_volume": 20.991528, "trades": 1, "taker_buy_quote": 20.991528}, {"ts": 1775605680000, "open": 0.01884, "high": 0.01884, "low": 0.01883, "close": 0.01884, "volume": 15855.6, "quote_volume": 298.656874, "trades": 7, "taker_buy_quote": 7.46064}, {"ts": 1775605740000, "open": 0.01884, "high": 0.01886, "low": 0.01884, "close": 0.01886, "volume": 16684.8, "quote_volume": 314.575686, "trades": 8, "taker_buy_quote": 314.575686}, {"ts": 1775605800000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605860000, "open": 0.01884, "high": 0.01886, "low": 0.01883, "close": 0.01886, "volume": 20986.0, "quote_volume": 395.459171, "trades": 10, "taker_buy_quote": 145.090201}, {"ts": 1775605920000, "open": 0.01887, "high": 0.01888, "low": 0.01887, "close": 0.01888, "volume": 10942.3, "quote_volume": 206.564391, "trades": 6, "taker_buy_quote": 206.564391}, {"ts": 1775605980000, "open": 0.01886, "high": 0.01886, "low": 0.01884, "close": 0.01884, "volume": 9015.7, "quote_volume": 169.919093, "trades": 10, "taker_buy_quote": 9.926796}, {"ts": 1775606040000, "open": 0.01883, "high": 0.01883, "low": 0.01878, "close": 0.01881, "volume": 48656.6, "quote_volume": 914.373353, "trades": 20, "taker_buy_quote": 89.899524}, {"ts": 1775606100000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 1944.0, "quote_volume": 36.56664, "trades": 2, "taker_buy_quote": 36.56664}, {"ts": 1775606160000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 324.9, "quote_volume": 6.10812, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775606220000, "open": 0.0188, "high": 0.0188, "low": 0.01876, "close": 0.01877, "volume": 71933.4, "quote_volume": 1351.869102, "trades": 9, "taker_buy_quote": 188.997469}, {"ts": 1775606280000, "open": 0.01877, "high": 0.01878, "low": 0.01876, "close": 0.01878, "volume": 171524.6, "quote_volume": 3221.079723, "trades": 13, "taker_buy_quote": 3010.420355}, {"ts": 1775606340000, "open": 0.01879, "high": 0.01879, "low": 0.01877, "close": 0.01877, "volume": 4978.2, "quote_volume": 93.476974, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775606400000, "open": 0.01877, "high": 0.01878, "low": 0.01876, "close": 0.01878, "volume": 13834.7, "quote_volume": 259.611953, "trades": 8, "taker_buy_quote": 85.265771}, {"ts": 1775606460000, "open": 0.01879, "high": 0.01879, "low": 0.01878, "close": 0.01878, "volume": 7565.1, "quote_volume": 142.093467, "trades": 5, "taker_buy_quote": 39.250431}, {"ts": 1775606520000, "open": 0.01877, "high": 0.01877, "low": 0.01876, "close": 0.01876, "volume": 20581.5, "quote_volume": 386.209605, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775606580000, "open": 0.01874, "high": 0.01876, "low": 0.01874, "close": 0.01874, "volume": 108653.2, "quote_volume": 2036.842057, "trades": 21, "taker_buy_quote": 458.970199}, {"ts": 1775606640000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 6763.2, "quote_volume": 126.539472, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775606700000, "open": 0.01872, "high": 0.01874, "low": 0.01871, "close": 0.01874, "volume": 42517.1, "quote_volume": 795.875279, "trades": 12, "taker_buy_quote": 775.011758}, {"ts": 1775606760000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775606820000, "open": 0.01873, "high": 0.01873, "low": 0.01871, "close": 0.01873, "volume": 12762.4, "quote_volume": 238.939081, "trades": 7, "taker_buy_quote": 167.066621}, {"ts": 1775606880000, "open": 0.01873, "high": 0.01874, "low": 0.01873, "close": 0.01873, "volume": 7594.1, "quote_volume": 142.24865, "trades": 5, "taker_buy_quote": 20.908218}, {"ts": 1775606940000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 9381.4, "quote_volume": 175.713622, "trades": 4, "taker_buy_quote": 144.443887}, {"ts": 1775607000000, "open": 0.01875, "high": 0.01875, "low": 0.01872, "close": 0.01874, "volume": 105042.7, "quote_volume": 1966.931751, "trades": 13, "taker_buy_quote": 690.516166}, {"ts": 1775607060000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 25054.9, "quote_volume": 469.278277, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775607120000, "open": 0.0187, "high": 0.01874, "low": 0.0187, "close": 0.01874, "volume": 33139.3, "quote_volume": 620.351533, "trades": 13, "taker_buy_quote": 620.351533}, {"ts": 1775607180000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 5028.6, "quote_volume": 94.185678, "trades": 2, "taker_buy_quote": 86.45768}, {"ts": 1775607240000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 1465.2, "quote_volume": 27.443196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775607300000, "open": 0.01872, "high": 0.01874, "low": 0.01871, "close": 0.01872, "volume": 94229.2, "quote_volume": 1764.199625, "trades": 32, "taker_buy_quote": 1301.451161}, {"ts": 1775607360000, "open": 0.01873, "high": 0.01874, "low": 0.01872, "close": 0.01872, "volume": 7115.5, "quote_volume": 133.273159, "trades": 3, "taker_buy_quote": 91.512583}, {"ts": 1775607420000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607480000, "open": 0.01869, "high": 0.01869, "low": 0.01867, "close": 0.01868, "volume": 46941.3, "quote_volume": 876.700812, "trades": 16, "taker_buy_quote": 323.769232}, {"ts": 1775607540000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 2512.6, "quote_volume": 46.910242, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775607600000, "open": 0.01866, "high": 0.01867, "low": 0.01865, "close": 0.01867, "volume": 35995.7, "quote_volume": 671.619661, "trades": 9, "taker_buy_quote": 205.289719}, {"ts": 1775607660000, "open": 0.01866, "high": 0.01866, "low": 0.01863, "close": 0.01863, "volume": 52710.4, "quote_volume": 982.121155, "trades": 8, "taker_buy_quote": 21.233214}, {"ts": 1775607720000, "open": 0.01865, "high": 0.01865, "low": 0.01864, "close": 0.01865, "volume": 12889.2, "quote_volume": 240.377165, "trades": 6, "taker_buy_quote": 228.419605}, {"ts": 1775607780000, "open": 0.01868, "high": 0.0187, "low": 0.01867, "close": 0.0187, "volume": 25334.3, "quote_volume": 473.338925, "trades": 9, "taker_buy_quote": 252.990462}, {"ts": 1775607840000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 360.2, "quote_volume": 6.739342, "trades": 1, "taker_buy_quote": 6.739342}, {"ts": 1775607900000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 10438.5, "quote_volume": 195.19995, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775607960000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 1444.5, "quote_volume": 26.98326, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775608020000, "open": 0.01868, "high": 0.01869, "low": 0.01868, "close": 0.01869, "volume": 4736.3, "quote_volume": 88.509084, "trades": 2, "taker_buy_quote": 88.509084}, {"ts": 1775608080000, "open": 0.01868, "high": 0.01868, "low": 0.01867, "close": 0.01867, "volume": 7911.3, "quote_volume": 147.7409, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775608140000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 4653.7, "quote_volume": 86.884579, "trades": 1, "taker_buy_quote": 86.884579}, {"ts": 1775608200000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608260000, "open": 0.01866, "high": 0.01866, "low": 0.01864, "close": 0.01864, "volume": 8971.5, "quote_volume": 167.342069, "trades": 5, "taker_buy_quote": 21.997675}, {"ts": 1775608320000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 823.9, "quote_volume": 15.341018, "trades": 1, "taker_buy_quote": 15.341018}, {"ts": 1775608380000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 1384.4, "quote_volume": 25.763684, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775608440000, "open": 0.01861, "high": 0.01863, "low": 0.01861, "close": 0.01863, "volume": 7314.5, "quote_volume": 136.225473, "trades": 5, "taker_buy_quote": 136.225473}, {"ts": 1775608500000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608560000, "open": 0.01863, "high": 0.01863, "low": 0.01862, "close": 0.01862, "volume": 3396.5, "quote_volume": 63.257205, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775608620000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608680000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 3512.7, "quote_volume": 65.371347, "trades": 3, "taker_buy_quote": 65.371347}, {"ts": 1775608740000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608800000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608860000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 3374.0, "quote_volume": 62.7564, "trades": 1, "taker_buy_quote": 62.7564}, {"ts": 1775608920000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 2356.9, "quote_volume": 43.861909, "trades": 1, "taker_buy_quote": 43.861909}, {"ts": 1775608980000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609040000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609100000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 4742.9, "quote_volume": 88.265369, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775609160000, "open": 0.0186, "high": 0.0186, "low": 0.01858, "close": 0.01858, "volume": 2518.2, "quote_volume": 46.810548, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775609220000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 4699.4, "quote_volume": 87.314852, "trades": 2, "taker_buy_quote": 87.314852}, {"ts": 1775609280000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 348.9, "quote_volume": 6.482562, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775609340000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609400000, "open": 0.01857, "high": 0.01858, "low": 0.01857, "close": 0.01858, "volume": 3482.4, "quote_volume": 64.684038, "trades": 3, "taker_buy_quote": 29.48646}, {"ts": 1775609460000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 8590.0, "quote_volume": 159.75457, "trades": 5, "taker_buy_quote": 159.75457}, {"ts": 1775609520000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 11545.7, "quote_volume": 214.682571, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775609580000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609640000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 846.7, "quote_volume": 15.723219, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775609700000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 8929.0, "quote_volume": 165.71176, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775609760000, "open": 0.01856, "high": 0.01857, "low": 0.01856, "close": 0.01857, "volume": 6957.4, "quote_volume": 129.172666, "trades": 5, "taker_buy_quote": 129.172666}, {"ts": 1775609820000, "open": 0.01858, "high": 0.01858, "low": 0.01856, "close": 0.01857, "volume": 12409.2, "quote_volume": 230.434371, "trades": 5, "taker_buy_quote": 50.672526}, {"ts": 1775609880000, "open": 0.01858, "high": 0.01859, "low": 0.01858, "close": 0.01859, "volume": 4455.1, "quote_volume": 82.790658, "trades": 3, "taker_buy_quote": 82.790658}, {"ts": 1775609940000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610000000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610060000, "open": 0.01858, "high": 0.01858, "low": 0.01855, "close": 0.01855, "volume": 30109.7, "quote_volume": 558.898176, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775610120000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610180000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 1777.2, "quote_volume": 32.96706, "trades": 1, "taker_buy_quote": 32.96706}, {"ts": 1775610240000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610300000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 2838.5, "quote_volume": 52.62579, "trades": 3, "taker_buy_quote": 25.05681}, {"ts": 1775610360000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610420000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610480000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 1485.3, "quote_volume": 27.552315, "trades": 1, "taker_buy_quote": 27.552315}, {"ts": 1775610540000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610600000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610660000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 1293.8, "quote_volume": 23.987052, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775610720000, "open": 0.01855, "high": 0.01856, "low": 0.01855, "close": 0.01856, "volume": 18948.6, "quote_volume": 351.643528, "trades": 7, "taker_buy_quote": 351.643528}, {"ts": 1775610780000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610840000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 767.9, "quote_volume": 14.244545, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775610900000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 4347.7, "quote_volume": 80.693312, "trades": 1, "taker_buy_quote": 80.693312}, {"ts": 1775610960000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611020000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 14373.3, "quote_volume": 266.624715, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775611080000, "open": 0.01854, "high": 0.01854, "low": 0.01852, "close": 0.01852, "volume": 24114.9, "quote_volume": 446.728516, "trades": 5, "taker_buy_quote": 227.838596}, {"ts": 1775611140000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 804.2, "quote_volume": 14.901826, "trades": 1, "taker_buy_quote": 14.901826}, {"ts": 1775611200000, "open": 0.01852, "high": 0.01852, "low": 0.0185, "close": 0.0185, "volume": 18260.9, "quote_volume": 338.006584, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775611260000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611320000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611380000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 13783.4, "quote_volume": 254.9929, "trades": 3, "taker_buy_quote": 138.4429}, {"ts": 1775611440000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 4241.8, "quote_volume": 78.531561, "trades": 2, "taker_buy_quote": 78.531561}, {"ts": 1775611500000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611560000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 1252.0, "quote_volume": 23.19956, "trades": 2, "taker_buy_quote": 23.19956}, {"ts": 1775611620000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 1587.9, "quote_volume": 29.407908, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775611680000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 6696.1, "quote_volume": 124.011772, "trades": 3, "taker_buy_quote": 124.011772}, {"ts": 1775611740000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 597.0, "quote_volume": 11.05644, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775611800000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611860000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 1491.3, "quote_volume": 27.603963, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775611920000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611980000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 6115.5, "quote_volume": 113.25906, "trades": 4, "taker_buy_quote": 113.25906}, {"ts": 1775612040000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612100000, "open": 0.01853, "high": 0.01854, "low": 0.01853, "close": 0.01854, "volume": 8658.4, "quote_volume": 160.518855, "trades": 7, "taker_buy_quote": 57.217683}, {"ts": 1775612160000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612220000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 2821.6, "quote_volume": 52.34068, "trades": 4, "taker_buy_quote": 52.34068}, {"ts": 1775612280000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 6794.2, "quote_volume": 126.035725, "trades": 6, "taker_buy_quote": 6.15264}, {"ts": 1775612340000, "open": 0.01855, "high": 0.01857, "low": 0.01855, "close": 0.01857, "volume": 3168.2, "quote_volume": 58.812706, "trades": 3, "taker_buy_quote": 39.550386}, {"ts": 1775612400000, "open": 0.01858, "high": 0.01859, "low": 0.01858, "close": 0.01859, "volume": 25114.9, "quote_volume": 466.648243, "trades": 9, "taker_buy_quote": 466.648243}, {"ts": 1775612460000, "open": 0.0186, "high": 0.0186, "low": 0.01857, "close": 0.01857, "volume": 16675.5, "quote_volume": 310.071076, "trades": 6, "taker_buy_quote": 25.93398}, {"ts": 1775612520000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 1564.7, "quote_volume": 29.056479, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775612580000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612640000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612700000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1719.8, "quote_volume": 31.971082, "trades": 1, "taker_buy_quote": 31.971082}, {"ts": 1775612760000, "open": 0.0186, "high": 0.01861, "low": 0.0186, "close": 0.01861, "volume": 92780.8, "quote_volume": 1725.728177, "trades": 6, "taker_buy_quote": 1725.728177}, {"ts": 1775612820000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 1356.8, "quote_volume": 25.263616, "trades": 1, "taker_buy_quote": 25.263616}, {"ts": 1775612880000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612940000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613000000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 1407.1, "quote_volume": 26.200202, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775613060000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613120000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 17409.3, "quote_volume": 324.335259, "trades": 9, "taker_buy_quote": 206.966259}, {"ts": 1775613180000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 4113.0, "quote_volume": 76.62519, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775613240000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613300000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613360000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 303.8, "quote_volume": 5.659794, "trades": 1, "taker_buy_quote": 5.659794}, {"ts": 1775613420000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 2642.5, "quote_volume": 49.2562, "trades": 2, "taker_buy_quote": 49.2562}, {"ts": 1775613480000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 297.4, "quote_volume": 5.549484, "trades": 1, "taker_buy_quote": 5.549484}, {"ts": 1775613540000, "open": 0.01866, "high": 0.01868, "low": 0.01866, "close": 0.01867, "volume": 19457.8, "quote_volume": 363.386596, "trades": 6, "taker_buy_quote": 30.84498}, {"ts": 1775613600000, "open": 0.01868, "high": 0.01872, "low": 0.01868, "close": 0.01872, "volume": 153814.8, "quote_volume": 2876.306011, "trades": 24, "taker_buy_quote": 2876.306011}, {"ts": 1775613660000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 1489.6, "quote_volume": 27.900208, "trades": 2, "taker_buy_quote": 27.900208}, {"ts": 1775613720000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 2650.1, "quote_volume": 49.583371, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775613780000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613840000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613900000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613960000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614020000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 355.3, "quote_volume": 6.665428, "trades": 1, "taker_buy_quote": 6.665428}, {"ts": 1775614080000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614140000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614200000, "open": 0.01876, "high": 0.01877, "low": 0.01875, "close": 0.01877, "volume": 17209.3, "quote_volume": 322.822837, "trades": 12, "taker_buy_quote": 225.246277}, {"ts": 1775614260000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614320000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 528.8, "quote_volume": 9.925576, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775614380000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614440000, "open": 0.01876, "high": 0.01876, "low": 0.01874, "close": 0.01874, "volume": 3052.0, "quote_volume": 57.227982, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775614500000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614560000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 2344.4, "quote_volume": 43.887168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775614620000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 1120.5, "quote_volume": 20.964555, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775614680000, "open": 0.01869, "high": 0.01869, "low": 0.01867, "close": 0.01867, "volume": 11657.1, "quote_volume": 217.709034, "trades": 5, "taker_buy_quote": 41.856255}, {"ts": 1775614740000, "open": 0.01866, "high": 0.01866, "low": 0.01865, "close": 0.01865, "volume": 9439.3, "quote_volume": 176.054165, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775614800000, "open": 0.01865, "high": 0.01865, "low": 0.01864, "close": 0.01864, "volume": 5349.9, "quote_volume": 99.736568, "trades": 7, "taker_buy_quote": 57.947552}, {"ts": 1775614860000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614920000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614980000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615040000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615100000, "open": 0.01864, "high": 0.01864, "low": 0.01863, "close": 0.01863, "volume": 6184.6, "quote_volume": 115.255998, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775615160000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615220000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615280000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 10765.1, "quote_volume": 200.661464, "trades": 4, "taker_buy_quote": 200.661464}, {"ts": 1775615340000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615400000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 1251.9, "quote_volume": 23.347935, "trades": 1, "taker_buy_quote": 23.347935}, {"ts": 1775615460000, "open": 0.01865, "high": 0.01865, "low": 0.01864, "close": 0.01864, "volume": 8632.3, "quote_volume": 160.926796, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775615520000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 3363.3, "quote_volume": 62.658279, "trades": 1, "taker_buy_quote": 62.658279}, {"ts": 1775615580000, "open": 0.01863, "high": 0.01864, "low": 0.01862, "close": 0.01863, "volume": 23723.6, "quote_volume": 441.950261, "trades": 10, "taker_buy_quote": 387.66371}, {"ts": 1775615640000, "open": 0.01862, "high": 0.01862, "low": 0.0186, "close": 0.0186, "volume": 12594.0, "quote_volume": 234.36951, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775615700000, "open": 0.0186, "high": 0.0186, "low": 0.01858, "close": 0.01858, "volume": 3800.8, "quote_volume": 70.645242, "trades": 4, "taker_buy_quote": 32.851298}, {"ts": 1775615760000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615820000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615880000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615940000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616000000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 3706.4, "quote_volume": 68.827848, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775616060000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 4403.0, "quote_volume": 81.80774, "trades": 2, "taker_buy_quote": 81.80774}, {"ts": 1775616120000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616180000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616240000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 434.8, "quote_volume": 8.074236, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775616300000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616360000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616420000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 3564.0, "quote_volume": 66.21912, "trades": 2, "taker_buy_quote": 66.21912}, {"ts": 1775616480000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 3562.8, "quote_volume": 66.256854, "trades": 3, "taker_buy_quote": 45.38772}, {"ts": 1775616540000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 2198.9, "quote_volume": 40.921529, "trades": 3, "taker_buy_quote": 40.921529}, {"ts": 1775616600000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616660000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 317.1, "quote_volume": 5.907573, "trades": 1, "taker_buy_quote": 5.907573}, {"ts": 1775616720000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616780000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616840000, "open": 0.01863, "high": 0.01864, "low": 0.01863, "close": 0.01864, "volume": 2800.7, "quote_volume": 52.190193, "trades": 2, "taker_buy_quote": 24.515328}, {"ts": 1775616900000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616960000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 2362.4, "quote_volume": 44.05876, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775617020000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617080000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 3362.7, "quote_volume": 62.747982, "trades": 2, "taker_buy_quote": 62.747982}, {"ts": 1775617140000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 1285.0, "quote_volume": 23.96525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775617200000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617260000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 2435.0, "quote_volume": 45.4371, "trades": 2, "taker_buy_quote": 45.4371}, {"ts": 1775617320000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 1239.3, "quote_volume": 23.125338, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775617380000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617440000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 1538.7, "quote_volume": 28.727529, "trades": 2, "taker_buy_quote": 28.727529}, {"ts": 1775617500000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 1367.5, "quote_volume": 25.531225, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775617560000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 1413.9, "quote_volume": 26.383374, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775617620000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617680000, "open": 0.01868, "high": 0.0187, "low": 0.01868, "close": 0.0187, "volume": 3612.6, "quote_volume": 67.512671, "trades": 3, "taker_buy_quote": 67.512671}, {"ts": 1775617740000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617800000, "open": 0.01871, "high": 0.01873, "low": 0.01871, "close": 0.01873, "volume": 8227.1, "quote_volume": 153.943717, "trades": 3, "taker_buy_quote": 153.943717}, {"ts": 1775617860000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617920000, "open": 0.0187, "high": 0.0187, "low": 0.01868, "close": 0.01868, "volume": 21560.0, "quote_volume": 402.843658, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775617980000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618040000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618100000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618160000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618220000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 1352.2, "quote_volume": 25.232052, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775618280000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618340000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618400000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 4740.0, "quote_volume": 88.3536, "trades": 3, "taker_buy_quote": 88.3536}, {"ts": 1775618460000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 27902.9, "quote_volume": 520.389085, "trades": 6, "taker_buy_quote": 520.389085}, {"ts": 1775618520000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618580000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618640000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 6300.0, "quote_volume": 117.495, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775618700000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 9216.4, "quote_volume": 171.88586, "trades": 2, "taker_buy_quote": 138.892145}, {"ts": 1775618760000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618820000, "open": 0.01865, "high": 0.01865, "low": 0.01864, "close": 0.01864, "volume": 1775.2, "quote_volume": 33.101924, "trades": 2, "taker_buy_quote": 22.74554}, {"ts": 1775618880000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 2358.2, "quote_volume": 43.98043, "trades": 3, "taker_buy_quote": 43.98043}, {"ts": 1775618940000, "open": 0.01866, "high": 0.01867, "low": 0.01866, "close": 0.01867, "volume": 14070.4, "quote_volume": 262.576432, "trades": 9, "taker_buy_quote": 42.507856}, {"ts": 1775619000000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619060000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 2325.6, "quote_volume": 43.395696, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775619120000, "open": 0.01865, "high": 0.01865, "low": 0.01864, "close": 0.01864, "volume": 3022.0, "quote_volume": 56.34295, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775619180000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 6300.0, "quote_volume": 117.369, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775619240000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 360.2, "quote_volume": 6.710526, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775619300000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619360000, "open": 0.01863, "high": 0.01863, "low": 0.0186, "close": 0.0186, "volume": 47500.0, "quote_volume": 884.329317, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775619420000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619480000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619540000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 5242.7, "quote_volume": 97.461793, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775619600000, "open": 0.0186, "high": 0.01861, "low": 0.0186, "close": 0.01861, "volume": 5261.5, "quote_volume": 97.894066, "trades": 3, "taker_buy_quote": 56.138926}, {"ts": 1775619660000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 3250.5, "quote_volume": 60.52431, "trades": 3, "taker_buy_quote": 60.52431}, {"ts": 1775619720000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619780000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619840000, "open": 0.01862, "high": 0.01862, "low": 0.01861, "close": 0.01861, "volume": 5600.6, "quote_volume": 104.271943, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775619900000, "open": 0.01861, "high": 0.01862, "low": 0.01861, "close": 0.01862, "volume": 1763.7, "quote_volume": 32.831276, "trades": 2, "taker_buy_quote": 32.831276}, {"ts": 1775619960000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620020000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620080000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 1122.9, "quote_volume": 20.897169, "trades": 1, "taker_buy_quote": 20.897169}, {"ts": 1775620140000, "open": 0.01861, "high": 0.01862, "low": 0.01861, "close": 0.01862, "volume": 4254.3, "quote_volume": 79.209693, "trades": 6, "taker_buy_quote": 79.209693}, {"ts": 1775620200000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620260000, "open": 0.01862, "high": 0.01863, "low": 0.01862, "close": 0.01863, "volume": 4239.7, "quote_volume": 78.980141, "trades": 7, "taker_buy_quote": 58.08287}, {"ts": 1775620320000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620380000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620440000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620500000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620560000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620620000, "open": 0.01862, "high": 0.01862, "low": 0.01861, "close": 0.01862, "volume": 77100.0, "quote_volume": 1435.480602, "trades": 11, "taker_buy_quote": 1048.243}, {"ts": 1775620680000, "open": 0.01862, "high": 0.01863, "low": 0.01862, "close": 0.01863, "volume": 1055.0, "quote_volume": 19.653876, "trades": 2, "taker_buy_quote": 19.653876}, {"ts": 1775620740000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 3868.3, "quote_volume": 72.027746, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775620800000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 4183.6, "quote_volume": 77.940468, "trades": 1, "taker_buy_quote": 77.940468}, {"ts": 1775620860000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620920000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 1125.5, "quote_volume": 20.945555, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775620980000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621040000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621100000, "open": 0.01862, "high": 0.01869, "low": 0.01862, "close": 0.01864, "volume": 134723.4, "quote_volume": 2511.916207, "trades": 34, "taker_buy_quote": 2408.981856}, {"ts": 1775621160000, "open": 0.01863, "high": 0.01863, "low": 0.01862, "close": 0.01862, "volume": 13187.1, "quote_volume": 245.619114, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775621220000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621280000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621340000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621400000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621460000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621520000, "open": 0.0186, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 5727.1, "quote_volume": 106.535283, "trades": 3, "taker_buy_quote": 62.635563}, {"ts": 1775621580000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1716.7, "quote_volume": 31.913453, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775621640000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621700000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621760000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 2127.8, "quote_volume": 39.534524, "trades": 2, "taker_buy_quote": 18.58}, {"ts": 1775621820000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 42749.9, "quote_volume": 794.797986, "trades": 6, "taker_buy_quote": 794.797986}, {"ts": 1775621880000, "open": 0.01861, "high": 0.01862, "low": 0.01861, "close": 0.01861, "volume": 36219.3, "quote_volume": 674.163221, "trades": 17, "taker_buy_quote": 66.000452}, {"ts": 1775621940000, "open": 0.01862, "high": 0.01865, "low": 0.01862, "close": 0.01865, "volume": 33752.2, "quote_volume": 629.278571, "trades": 14, "taker_buy_quote": 629.278571}, {"ts": 1775622000000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 2323.7, "quote_volume": 43.313768, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775622060000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 457.8, "quote_volume": 8.533392, "trades": 1, "taker_buy_quote": 8.533392}, {"ts": 1775622120000, "open": 0.01863, "high": 0.01863, "low": 0.01861, "close": 0.01861, "volume": 9346.2, "quote_volume": 174.063978, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775622180000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622240000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622300000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622360000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622420000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622480000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 7894.4, "quote_volume": 146.993728, "trades": 3, "taker_buy_quote": 146.993728}, {"ts": 1775622540000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 2360.2, "quote_volume": 43.946924, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775622600000, "open": 0.01861, "high": 0.01861, "low": 0.01859, "close": 0.01859, "volume": 4655.8, "quote_volume": 86.608865, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775622660000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622720000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622780000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622840000, "open": 0.01858, "high": 0.01858, "low": 0.01856, "close": 0.01857, "volume": 129290.1, "quote_volume": 2400.559502, "trades": 18, "taker_buy_quote": 225.379074}, {"ts": 1775622900000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622960000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 5044.1, "quote_volume": 93.668937, "trades": 1, "taker_buy_quote": 93.668937}, {"ts": 1775623020000, "open": 0.01857, "high": 0.01861, "low": 0.01857, "close": 0.0186, "volume": 63881.0, "quote_volume": 1188.197331, "trades": 15, "taker_buy_quote": 1188.197331}, {"ts": 1775623080000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623140000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1644.4, "quote_volume": 30.569396, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775623200000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 2546.8, "quote_volume": 47.37048, "trades": 3, "taker_buy_quote": 47.37048}, {"ts": 1775623260000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623320000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 3482.8, "quote_volume": 64.814908, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775623380000, "open": 0.01862, "high": 0.01864, "low": 0.01862, "close": 0.01864, "volume": 2903.5, "quote_volume": 54.074036, "trades": 2, "taker_buy_quote": 10.127112}, {"ts": 1775623440000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 4922.9, "quote_volume": 91.713627, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775623500000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623560000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623620000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623680000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623740000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623800000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623860000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623920000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623980000, "open": 0.01863, "high": 0.01863, "low": 0.01862, "close": 0.01862, "volume": 10666.9, "quote_volume": 198.70428, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775624040000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 3364.8, "quote_volume": 62.686224, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775624100000, "open": 0.01864, "high": 0.01867, "low": 0.01864, "close": 0.01867, "volume": 15509.1, "quote_volume": 289.235418, "trades": 13, "taker_buy_quote": 201.283883}, {"ts": 1775624160000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624220000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624280000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624340000, "open": 0.01866, "high": 0.01866, "low": 0.01862, "close": 0.01862, "volume": 36889.4, "quote_volume": 687.981695, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775624400000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 2166.7, "quote_volume": 40.365621, "trades": 1, "taker_buy_quote": 40.365621}, {"ts": 1775624460000, "open": 0.01864, "high": 0.01865, "low": 0.01864, "close": 0.01865, "volume": 3570.3, "quote_volume": 66.562493, "trades": 2, "taker_buy_quote": 22.568365}, {"ts": 1775624520000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624580000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 405.7, "quote_volume": 7.570362, "trades": 1, "taker_buy_quote": 7.570362}, {"ts": 1775624640000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624700000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 2360.2, "quote_volume": 44.041332, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775624760000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624820000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624880000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624940000, "open": 0.01866, "high": 0.01866, "low": 0.01865, "close": 0.01865, "volume": 9127.4, "quote_volume": 170.29202, "trades": 4, "taker_buy_quote": 79.133328}, {"ts": 1775625000000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625060000, "open": 0.01864, "high": 0.01864, "low": 0.01861, "close": 0.01861, "volume": 17276.8, "quote_volume": 321.766547, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775625120000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625180000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625240000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625300000, "open": 0.01861, "high": 0.01862, "low": 0.01861, "close": 0.01862, "volume": 4602.0, "quote_volume": 85.666717, "trades": 5, "taker_buy_quote": 85.666717}, {"ts": 1775625360000, "open": 0.01861, "high": 0.01863, "low": 0.01861, "close": 0.01863, "volume": 8086.9, "quote_volume": 150.566855, "trades": 4, "taker_buy_quote": 41.787004}, {"ts": 1775625420000, "open": 0.01862, "high": 0.01862, "low": 0.0186, "close": 0.0186, "volume": 32235.0, "quote_volume": 599.825104, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775625480000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625540000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 6668.7, "quote_volume": 124.171194, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775625600000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 4699.6, "quote_volume": 87.553548, "trades": 2, "taker_buy_quote": 87.553548}, {"ts": 1775625660000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625720000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625780000, "open": 0.01863, "high": 0.01863, "low": 0.01862, "close": 0.01863, "volume": 6885.3, "quote_volume": 128.266115, "trades": 4, "taker_buy_quote": 51.983289}, {"ts": 1775625840000, "open": 0.01864, "high": 0.01865, "low": 0.01864, "close": 0.01865, "volume": 6509.1, "quote_volume": 121.380065, "trades": 2, "taker_buy_quote": 121.380065}, {"ts": 1775625900000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 1098.9, "quote_volume": 20.505474, "trades": 1, "taker_buy_quote": 20.505474}, {"ts": 1775625960000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 1121.4, "quote_volume": 20.91411, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775626020000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 1243.5, "quote_volume": 23.17884, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775626080000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626140000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 2362.5, "quote_volume": 44.037, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775626200000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 2365.5, "quote_volume": 44.069265, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775626260000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626320000, "open": 0.01862, "high": 0.01864, "low": 0.01862, "close": 0.01864, "volume": 10178.2, "quote_volume": 189.623034, "trades": 5, "taker_buy_quote": 179.34107}, {"ts": 1775626380000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626440000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 3614.7, "quote_volume": 67.341861, "trades": 1, "taker_buy_quote": 67.341861}, {"ts": 1775626500000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 3695.3, "quote_volume": 68.843439, "trades": 2, "taker_buy_quote": 38.048049}, {"ts": 1775626560000, "open": 0.01864, "high": 0.01866, "low": 0.01864, "close": 0.01866, "volume": 21070.0, "quote_volume": 392.934712, "trades": 9, "taker_buy_quote": 392.934712}, {"ts": 1775626620000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626680000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626740000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626800000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626860000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 1676.1, "quote_volume": 31.242504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775626920000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626980000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627040000, "open": 0.01864, "high": 0.01866, "low": 0.01864, "close": 0.01865, "volume": 30817.5, "quote_volume": 574.89201, "trades": 15, "taker_buy_quote": 537.39765}, {"ts": 1775627100000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627160000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 2627.9, "quote_volume": 49.036614, "trades": 1, "taker_buy_quote": 49.036614}, {"ts": 1775627220000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 1226.0, "quote_volume": 22.8649, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775627280000, "open": 0.01866, "high": 0.01867, "low": 0.01866, "close": 0.01866, "volume": 18247.7, "quote_volume": 340.576309, "trades": 5, "taker_buy_quote": 296.492059}, {"ts": 1775627340000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 2003.4, "quote_volume": 37.383444, "trades": 1, "taker_buy_quote": 37.383444}, {"ts": 1775627400000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 2549.6, "quote_volume": 47.601032, "trades": 3, "taker_buy_quote": 25.604038}, {"ts": 1775627460000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 6300.0, "quote_volume": 117.621, "trades": 1, "taker_buy_quote": 117.621}, {"ts": 1775627520000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 5017.3, "quote_volume": 93.672991, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775627580000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 1583.8, "quote_volume": 29.553708, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775627640000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627700000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627760000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627820000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 1120.2, "quote_volume": 20.89173, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775627880000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627940000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 337.8, "quote_volume": 6.29997, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628000000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 1698.2, "quote_volume": 31.67143, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628060000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628120000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 2359.0, "quote_volume": 43.99535, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775628180000, "open": 0.01864, "high": 0.01864, "low": 0.01863, "close": 0.01863, "volume": 8455.8, "quote_volume": 157.541049, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775628240000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 436.2, "quote_volume": 8.122044, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628300000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628360000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628420000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 6636.0, "quote_volume": 123.56232, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775628480000, "open": 0.01863, "high": 0.01865, "low": 0.01863, "close": 0.01864, "volume": 5220.9, "quote_volume": 97.302692, "trades": 4, "taker_buy_quote": 77.699004}, {"ts": 1775628540000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 1120.8, "quote_volume": 20.880504, "trades": 1, "taker_buy_quote": 20.880504}, {"ts": 1775628600000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 1778.0, "quote_volume": 33.14192, "trades": 2, "taker_buy_quote": 33.14192}, {"ts": 1775628660000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628720000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 1576.0, "quote_volume": 29.37664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628780000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628840000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628900000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628960000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629020000, "open": 0.01865, "high": 0.01869, "low": 0.01865, "close": 0.01866, "volume": 44885.2, "quote_volume": 838.102577, "trades": 21, "taker_buy_quote": 690.641443}, {"ts": 1775629080000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629140000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 6300.0, "quote_volume": 117.621, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775629200000, "open": 0.01868, "high": 0.01871, "low": 0.01868, "close": 0.01869, "volume": 50298.0, "quote_volume": 940.487581, "trades": 18, "taker_buy_quote": 794.462611}, {"ts": 1775629260000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 2967.8, "quote_volume": 55.438504, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775629320000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 1122.6, "quote_volume": 20.970168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775629380000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629440000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629500000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 2630.0, "quote_volume": 49.1284, "trades": 2, "taker_buy_quote": 19.985732}, {"ts": 1775629560000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 1889.0, "quote_volume": 35.30541, "trades": 2, "taker_buy_quote": 35.30541}, {"ts": 1775629620000, "open": 0.01869, "high": 0.01869, "low": 0.01868, "close": 0.01868, "volume": 5516.9, "quote_volume": 103.079317, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775629680000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 16442.3, "quote_volume": 306.977741, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775629740000, "open": 0.01867, "high": 0.0187, "low": 0.01867, "close": 0.0187, "volume": 29023.0, "quote_volume": 542.284592, "trades": 12, "taker_buy_quote": 542.284592}, {"ts": 1775629800000, "open": 0.01868, "high": 0.01868, "low": 0.01866, "close": 0.01866, "volume": 5220.1, "quote_volume": 97.449635, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775629860000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629920000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 1084.4, "quote_volume": 20.234904, "trades": 1, "taker_buy_quote": 20.234904}, {"ts": 1775629980000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630040000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630100000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 1969.7, "quote_volume": 36.734905, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775630160000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630220000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 6576.4, "quote_volume": 122.715624, "trades": 3, "taker_buy_quote": 122.715624}, {"ts": 1775630280000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 3222.6, "quote_volume": 60.165942, "trades": 1, "taker_buy_quote": 60.165942}, {"ts": 1775630340000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 2372.1, "quote_volume": 44.263386, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775630400000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630460000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 1536.7, "quote_volume": 28.659455, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775630520000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630580000, "open": 0.01864, "high": 0.01865, "low": 0.01864, "close": 0.01865, "volume": 8848.2, "quote_volume": 164.972343, "trades": 4, "taker_buy_quote": 123.211287}, {"ts": 1775630640000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 1495.5, "quote_volume": 27.87612, "trades": 2, "taker_buy_quote": 27.87612}, {"ts": 1775630700000, "open": 0.01863, "high": 0.01863, "low": 0.01862, "close": 0.01862, "volume": 3971.0, "quote_volume": 73.97402, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775630760000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 1286.7, "quote_volume": 23.958354, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775630820000, "open": 0.01862, "high": 0.01863, "low": 0.01862, "close": 0.01863, "volume": 1889.0, "quote_volume": 35.180571, "trades": 3, "taker_buy_quote": 35.180571}, {"ts": 1775630880000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630940000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 2678.5, "quote_volume": 49.87367, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775631000000, "open": 0.01863, "high": 0.01865, "low": 0.01863, "close": 0.01865, "volume": 13414.9, "quote_volume": 249.998803, "trades": 6, "taker_buy_quote": 249.998803}, {"ts": 1775631060000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 1981.3, "quote_volume": 36.911619, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775631120000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631180000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 5141.4, "quote_volume": 95.732868, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775631240000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631300000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631360000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631420000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631480000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631540000, "open": 0.01861, "high": 0.01861, "low": 0.01858, "close": 0.0186, "volume": 45040.7, "quote_volume": 837.317954, "trades": 14, "taker_buy_quote": 46.398647}, {"ts": 1775631600000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631660000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631720000, "open": 0.01859, "high": 0.01859, "low": 0.01858, "close": 0.01858, "volume": 3307.5, "quote_volume": 61.462823, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775631780000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 12675.7, "quote_volume": 235.407749, "trades": 12, "taker_buy_quote": 37.16}, {"ts": 1775631840000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631900000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 6715.9, "quote_volume": 124.781422, "trades": 3, "taker_buy_quote": 124.781422}, {"ts": 1775631960000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632020000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 8398.4, "quote_volume": 156.189256, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775632080000, "open": 0.01859, "high": 0.01859, "low": 0.01857, "close": 0.01857, "volume": 20700.0, "quote_volume": 384.655887, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775632140000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 20424.0, "quote_volume": 379.27368, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775632200000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 1053.5, "quote_volume": 19.57403, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775632260000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632320000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 3983.4, "quote_volume": 74.011572, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775632380000, "open": 0.01858, "high": 0.01858, "low": 0.01856, "close": 0.01858, "volume": 32873.2, "quote_volume": 610.293989, "trades": 11, "taker_buy_quote": 34.35442}, {"ts": 1775632440000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632500000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632560000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632620000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 3406.2, "quote_volume": 63.287196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775632680000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632740000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632800000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 2248.2, "quote_volume": 41.794038, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775632860000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632920000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 4403.0, "quote_volume": 81.8958, "trades": 1, "taker_buy_quote": 81.8958}, {"ts": 1775632980000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633040000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 2875.9, "quote_volume": 53.520499, "trades": 2, "taker_buy_quote": 34.811866}, {"ts": 1775633100000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 757.3, "quote_volume": 14.093353, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775633160000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 943.1, "quote_volume": 17.560522, "trades": 1, "taker_buy_quote": 17.560522}, {"ts": 1775633220000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 281.0, "quote_volume": 5.23222, "trades": 1, "taker_buy_quote": 5.23222}, {"ts": 1775633280000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 1123.2, "quote_volume": 20.902752, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775633340000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633400000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 1425.3, "quote_volume": 26.482074, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775633460000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 4403.0, "quote_volume": 81.85177, "trades": 1, "taker_buy_quote": 81.85177}, {"ts": 1775633520000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 7424.1, "quote_volume": 137.939778, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775633580000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633640000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633700000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633760000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 1450.0, "quote_volume": 26.9225, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775633820000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 2985.4, "quote_volume": 55.468732, "trades": 3, "taker_buy_quote": 55.468732}, {"ts": 1775633880000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 2839.7, "quote_volume": 52.790023, "trades": 2, "taker_buy_quote": 52.790023}, {"ts": 1775633940000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 814.4, "quote_volume": 15.14784, "trades": 1, "taker_buy_quote": 15.14784}, {"ts": 1775634000000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 2062.5, "quote_volume": 38.3625, "trades": 3, "taker_buy_quote": 38.3625}, {"ts": 1775634060000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 3144.2, "quote_volume": 58.48212, "trades": 2, "taker_buy_quote": 58.48212}, {"ts": 1775634120000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 2177.8, "quote_volume": 40.528858, "trades": 2, "taker_buy_quote": 23.588175}, {"ts": 1775634180000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 438.4, "quote_volume": 8.163008, "trades": 1, "taker_buy_quote": 8.163008}, {"ts": 1775634240000, "open": 0.01863, "high": 0.01864, "low": 0.01863, "close": 0.01864, "volume": 1829.7, "quote_volume": 34.097384, "trades": 2, "taker_buy_quote": 15.321312}, {"ts": 1775634300000, "open": 0.01863, "high": 0.01863, "low": 0.01861, "close": 0.01861, "volume": 22003.8, "quote_volume": 409.787154, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775634360000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634420000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634480000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 1183.6, "quote_volume": 22.038632, "trades": 1, "taker_buy_quote": 22.038632}, {"ts": 1775634540000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634600000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634660000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634720000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634780000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634840000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 446.9, "quote_volume": 8.325747, "trades": 1, "taker_buy_quote": 8.325747}, {"ts": 1775634900000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634960000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635020000, "open": 0.01864, "high": 0.0187, "low": 0.01864, "close": 0.0187, "volume": 6185.7, "quote_volume": 115.41946, "trades": 6, "taker_buy_quote": 115.41946}, {"ts": 1775635080000, "open": 0.0187, "high": 0.01871, "low": 0.01869, "close": 0.01869, "volume": 15076.7, "quote_volume": 281.996648, "trades": 9, "taker_buy_quote": 152.354759}, {"ts": 1775635140000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 4867.3, "quote_volume": 90.969837, "trades": 1, "taker_buy_quote": 90.969837}, {"ts": 1775635200000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635260000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 1421.5, "quote_volume": 26.55362, "trades": 2, "taker_buy_quote": 26.55362}, {"ts": 1775635320000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635380000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 988.7, "quote_volume": 18.459029, "trades": 1, "taker_buy_quote": 18.459029}, {"ts": 1775635440000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635500000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 725.0, "quote_volume": 13.543, "trades": 1, "taker_buy_quote": 13.543}, {"ts": 1775635560000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635620000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 425.9, "quote_volume": 7.947294, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775635680000, "open": 0.01867, "high": 0.01867, "low": 0.01866, "close": 0.01866, "volume": 5920.8, "quote_volume": 110.526966, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775635740000, "open": 0.01865, "high": 0.01865, "low": 0.01864, "close": 0.01864, "volume": 3120.3, "quote_volume": 58.184784, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775635800000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635860000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 2978.9, "quote_volume": 55.467118, "trades": 2, "taker_buy_quote": 55.467118}, {"ts": 1775635920000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635980000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636040000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 1128.2, "quote_volume": 21.007084, "trades": 1, "taker_buy_quote": 21.007084}, {"ts": 1775636100000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 4215.6, "quote_volume": 78.452316, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775636160000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636220000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 17026.9, "quote_volume": 316.70034, "trades": 5, "taker_buy_quote": 281.95182}, {"ts": 1775636280000, "open": 0.0186, "high": 0.0186, "low": 0.01856, "close": 0.01859, "volume": 119658.1, "quote_volume": 2221.976191, "trades": 19, "taker_buy_quote": 199.578224}, {"ts": 1775636340000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 583.1, "quote_volume": 10.839829, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775636400000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 2454.2, "quote_volume": 45.623578, "trades": 1, "taker_buy_quote": 45.623578}, {"ts": 1775636460000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636520000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 6201.7, "quote_volume": 115.227586, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775636580000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1062.0, "quote_volume": 19.74258, "trades": 1, "taker_buy_quote": 19.74258}, {"ts": 1775636640000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636700000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 35751.9, "quote_volume": 663.903053, "trades": 8, "taker_buy_quote": 18.05888}, {"ts": 1775636760000, "open": 0.01855, "high": 0.01855, "low": 0.01854, "close": 0.01855, "volume": 48234.4, "quote_volume": 894.446612, "trades": 10, "taker_buy_quote": 36.60657}, {"ts": 1775636820000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636880000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 40782.6, "quote_volume": 756.109404, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775636940000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 2505.3, "quote_volume": 46.448262, "trades": 2, "taker_buy_quote": 46.448262}, {"ts": 1775637000000, "open": 0.01854, "high": 0.01854, "low": 0.01853, "close": 0.01853, "volume": 2531.7, "quote_volume": 46.934702, "trades": 2, "taker_buy_quote": 41.346054}, {"ts": 1775637060000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 8485.1, "quote_volume": 157.228903, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775637120000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637180000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 1268.5, "quote_volume": 23.51799, "trades": 1, "taker_buy_quote": 23.51799}, {"ts": 1775637240000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637300000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 520.6, "quote_volume": 9.65713, "trades": 1, "taker_buy_quote": 9.65713}, {"ts": 1775637360000, "open": 0.01855, "high": 0.01855, "low": 0.01853, "close": 0.01853, "volume": 30822.7, "quote_volume": 571.187875, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775637420000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 392.3, "quote_volume": 7.261473, "trades": 1, "taker_buy_quote": 7.261473}, {"ts": 1775637480000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 611.1, "quote_volume": 11.317572, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775637540000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637600000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 3150.0, "quote_volume": 58.338, "trades": 1, "taker_buy_quote": 58.338}, {"ts": 1775637660000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637720000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637780000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637840000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 13421.8, "quote_volume": 248.686192, "trades": 5, "taker_buy_quote": 248.686192}, {"ts": 1775637900000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 3683.7, "quote_volume": 68.355467, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775637960000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638020000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 3372.3, "quote_volume": 62.589888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775638080000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638140000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 41973.9, "quote_volume": 779.455323, "trades": 10, "taker_buy_quote": 779.455323}, {"ts": 1775638200000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 450.4, "quote_volume": 8.359424, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775638260000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 10953.6, "quote_volume": 203.399432, "trades": 11, "taker_buy_quote": 186.843912}, {"ts": 1775638320000, "open": 0.01856, "high": 0.01856, "low": 0.01854, "close": 0.01854, "volume": 35913.3, "quote_volume": 666.078054, "trades": 13, "taker_buy_quote": 141.016805}, {"ts": 1775638380000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638440000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638500000, "open": 0.01853, "high": 0.01854, "low": 0.01853, "close": 0.01853, "volume": 54196.0, "quote_volume": 1004.30188, "trades": 10, "taker_buy_quote": 92.7}, {"ts": 1775638560000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 24767.1, "quote_volume": 458.846325, "trades": 9, "taker_buy_quote": 238.94435}, {"ts": 1775638620000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 10072.9, "quote_volume": 186.556586, "trades": 7, "taker_buy_quote": 124.533106}, {"ts": 1775638680000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638740000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638800000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638860000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 10646.8, "quote_volume": 197.225218, "trades": 7, "taker_buy_quote": 197.225218}, {"ts": 1775638920000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 345.1, "quote_volume": 6.391252, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775638980000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639040000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639100000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 1668.2, "quote_volume": 30.878382, "trades": 2, "taker_buy_quote": 30.878382}, {"ts": 1775639160000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 13286.0, "quote_volume": 245.791, "trades": 3, "taker_buy_quote": 189.02745}, {"ts": 1775639220000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 2348.3, "quote_volume": 43.420067, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775639280000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 32100.1, "quote_volume": 593.209848, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775639340000, "open": 0.01847, "high": 0.01847, "low": 0.01845, "close": 0.01845, "volume": 38475.3, "quote_volume": 710.143983, "trades": 12, "taker_buy_quote": 208.711}, {"ts": 1775639400000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 17335.4, "quote_volume": 320.011484, "trades": 2, "taker_buy_quote": 320.011484}, {"ts": 1775639460000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 19193.8, "quote_volume": 354.317548, "trades": 8, "taker_buy_quote": 354.317548}, {"ts": 1775639520000, "open": 0.01846, "high": 0.01847, "low": 0.01845, "close": 0.01845, "volume": 34293.4, "quote_volume": 633.077475, "trades": 15, "taker_buy_quote": 452.781469}, {"ts": 1775639580000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639640000, "open": 0.01845, "high": 0.01846, "low": 0.01845, "close": 0.01846, "volume": 49031.9, "quote_volume": 905.078874, "trades": 6, "taker_buy_quote": 905.078874}, {"ts": 1775639700000, "open": 0.01846, "high": 0.01846, "low": 0.01845, "close": 0.01845, "volume": 7497.8, "quote_volume": 138.343341, "trades": 5, "taker_buy_quote": 31.73769}, {"ts": 1775639760000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 3068.3, "quote_volume": 56.579452, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775639820000, "open": 0.01843, "high": 0.01846, "low": 0.01843, "close": 0.01846, "volume": 34207.4, "quote_volume": 630.99968, "trades": 17, "taker_buy_quote": 630.99968}, {"ts": 1775639880000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639940000, "open": 0.01846, "high": 0.01848, "low": 0.01846, "close": 0.01846, "volume": 30961.1, "quote_volume": 571.877272, "trades": 14, "taker_buy_quote": 441.787806}, {"ts": 1775640000000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640060000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 2482.8, "quote_volume": 45.832488, "trades": 1, "taker_buy_quote": 45.832488}, {"ts": 1775640120000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 868.9, "quote_volume": 16.031205, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775640180000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 1167.8, "quote_volume": 21.54591, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775640240000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640300000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 1006.7, "quote_volume": 18.573615, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775640360000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640420000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640480000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640540000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640600000, "open": 0.01845, "high": 0.01845, "low": 0.01844, "close": 0.01844, "volume": 32161.9, "quote_volume": 593.209156, "trades": 12, "taker_buy_quote": 139.430372}, {"ts": 1775640660000, "open": 0.01845, "high": 0.01846, "low": 0.01845, "close": 0.01846, "volume": 21800.1, "quote_volume": 402.368101, "trades": 6, "taker_buy_quote": 347.695119}, {"ts": 1775640720000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 350.7, "quote_volume": 6.477429, "trades": 1, "taker_buy_quote": 6.477429}, {"ts": 1775640780000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640840000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 6300.0, "quote_volume": 116.361, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775640900000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 5044.1, "quote_volume": 93.164527, "trades": 1, "taker_buy_quote": 93.164527}, {"ts": 1775640960000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641020000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 1339.0, "quote_volume": 24.71794, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775641080000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 299.5, "quote_volume": 5.52877, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775641140000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 350.3, "quote_volume": 6.463035, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775641200000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 1540.1, "quote_volume": 28.414845, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775641260000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641320000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 1463.4, "quote_volume": 26.99973, "trades": 1, "taker_buy_quote": 26.99973}, {"ts": 1775641380000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641440000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 4323.9, "quote_volume": 79.689477, "trades": 3, "taker_buy_quote": 61.823435}, {"ts": 1775641500000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01843, "volume": 6527.7, "quote_volume": 120.36206, "trades": 3, "taker_buy_quote": 104.276356}, {"ts": 1775641560000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641620000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 1011.7, "quote_volume": 18.655748, "trades": 1, "taker_buy_quote": 18.655748}, {"ts": 1775641680000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 20548.3, "quote_volume": 379.116135, "trades": 6, "taker_buy_quote": 369.43542}, {"ts": 1775641740000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641800000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641860000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641920000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641980000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642040000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 1543.0, "quote_volume": 28.46835, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775642100000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 3167.9, "quote_volume": 58.447755, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775642160000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642220000, "open": 0.01846, "high": 0.01847, "low": 0.01846, "close": 0.01847, "volume": 2926.7, "quote_volume": 54.053441, "trades": 2, "taker_buy_quote": 54.053441}, {"ts": 1775642280000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 2601.8, "quote_volume": 48.029228, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775642340000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 388.3, "quote_volume": 7.168018, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775642400000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 1131.8, "quote_volume": 20.904346, "trades": 1, "taker_buy_quote": 20.904346}, {"ts": 1775642460000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 3215.7, "quote_volume": 59.426136, "trades": 1, "taker_buy_quote": 59.426136}, {"ts": 1775642520000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 1131.2, "quote_volume": 20.893264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775642580000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642640000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642700000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 16798.8, "quote_volume": 310.105848, "trades": 7, "taker_buy_quote": 21.184696}, {"ts": 1775642760000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642820000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 2391.0, "quote_volume": 44.13786, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775642880000, "open": 0.01846, "high": 0.01846, "low": 0.01845, "close": 0.01845, "volume": 2006.8, "quote_volume": 37.034201, "trades": 2, "taker_buy_quote": 20.898315}, {"ts": 1775642940000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643000000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 1010.5, "quote_volume": 18.623515, "trades": 2, "taker_buy_quote": 18.623515}, {"ts": 1775643060000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643120000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643180000, "open": 0.01844, "high": 0.01846, "low": 0.01844, "close": 0.01846, "volume": 9696.4, "quote_volume": 178.926787, "trades": 7, "taker_buy_quote": 178.926787}, {"ts": 1775643240000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 1467.6, "quote_volume": 27.091896, "trades": 1, "taker_buy_quote": 27.091896}, {"ts": 1775643300000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643360000, "open": 0.01846, "high": 0.01846, "low": 0.01845, "close": 0.01845, "volume": 8358.8, "quote_volume": 154.299548, "trades": 4, "taker_buy_quote": 130.646958}, {"ts": 1775643420000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 648.7, "quote_volume": 11.968515, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775643480000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 11766.3, "quote_volume": 216.970572, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775643540000, "open": 0.01843, "high": 0.01843, "low": 0.01842, "close": 0.01842, "volume": 12600.0, "quote_volume": 232.155, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775643600000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 2136.0, "quote_volume": 39.32376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775643660000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 582.1, "quote_volume": 10.722282, "trades": 1, "taker_buy_quote": 10.722282}, {"ts": 1775643720000, "open": 0.01842, "high": 0.01843, "low": 0.01842, "close": 0.01843, "volume": 3542.5, "quote_volume": 65.279693, "trades": 4, "taker_buy_quote": 65.279693}, {"ts": 1775643780000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643840000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643900000, "open": 0.01844, "high": 0.01845, "low": 0.01844, "close": 0.01844, "volume": 3743.6, "quote_volume": 69.044156, "trades": 4, "taker_buy_quote": 50.065708}, {"ts": 1775643960000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 2631.0, "quote_volume": 48.48933, "trades": 2, "taker_buy_quote": 48.48933}, {"ts": 1775644020000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644080000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644140000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644200000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644260000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01843, "volume": 28908.6, "quote_volume": 532.858044, "trades": 12, "taker_buy_quote": 149.083956}, {"ts": 1775644320000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 4773.1, "quote_volume": 88.063695, "trades": 2, "taker_buy_quote": 11.784015}, {"ts": 1775644380000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 7166.5, "quote_volume": 132.15026, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775644440000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 3339.3, "quote_volume": 61.509906, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775644500000, "open": 0.01843, "high": 0.01845, "low": 0.01843, "close": 0.01845, "volume": 10516.0, "quote_volume": 193.994846, "trades": 6, "taker_buy_quote": 33.836262}, {"ts": 1775644560000, "open": 0.01845, "high": 0.01846, "low": 0.01845, "close": 0.01846, "volume": 910.0, "quote_volume": 16.795074, "trades": 2, "taker_buy_quote": 16.795074}, {"ts": 1775644620000, "open": 0.01846, "high": 0.01847, "low": 0.01846, "close": 0.01847, "volume": 10088.8, "quote_volume": 186.336561, "trades": 5, "taker_buy_quote": 86.123882}, {"ts": 1775644680000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644740000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644800000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 3068.3, "quote_volume": 56.640818, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775644860000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 581.3, "quote_volume": 10.730798, "trades": 1, "taker_buy_quote": 10.730798}, {"ts": 1775644920000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 4177.6, "quote_volume": 77.07672, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775644980000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 2655.7, "quote_volume": 48.997665, "trades": 2, "taker_buy_quote": 48.997665}, {"ts": 1775645040000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645100000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 2993.6, "quote_volume": 55.261856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775645160000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645220000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 434.6, "quote_volume": 8.022716, "trades": 1, "taker_buy_quote": 8.022716}, {"ts": 1775645280000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645340000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645400000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 1311.4, "quote_volume": 24.221558, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775645460000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645520000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645580000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645640000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 1142.0, "quote_volume": 21.10416, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775645700000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 7567.9, "quote_volume": 139.920669, "trades": 5, "taker_buy_quote": 5.317724}, {"ts": 1775645760000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645820000, "open": 0.01847, "high": 0.01848, "low": 0.01847, "close": 0.01848, "volume": 10186.4, "quote_volume": 188.163341, "trades": 4, "taker_buy_quote": 55.406522}, {"ts": 1775645880000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645940000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646000000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 4171.1, "quote_volume": 77.040217, "trades": 2, "taker_buy_quote": 77.040217}, {"ts": 1775646060000, "open": 0.01847, "high": 0.01848, "low": 0.01847, "close": 0.01848, "volume": 8792.9, "quote_volume": 162.447249, "trades": 3, "taker_buy_quote": 162.447249}, {"ts": 1775646120000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 5005.7, "quote_volume": 92.555393, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775646180000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646240000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 1976.4, "quote_volume": 36.523872, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775646300000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1246.0, "quote_volume": 23.03854, "trades": 1, "taker_buy_quote": 23.03854}, {"ts": 1775646360000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 12440.4, "quote_volume": 229.898592, "trades": 3, "taker_buy_quote": 229.898592}, {"ts": 1775646420000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646480000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646540000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 4403.0, "quote_volume": 81.41147, "trades": 2, "taker_buy_quote": 81.41147}, {"ts": 1775646600000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 871.6, "quote_volume": 16.1246, "trades": 2, "taker_buy_quote": 16.1246}, {"ts": 1775646660000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 2988.8, "quote_volume": 55.262912, "trades": 1, "taker_buy_quote": 55.262912}, {"ts": 1775646720000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646780000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646840000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 577.9, "quote_volume": 10.69115, "trades": 1, "taker_buy_quote": 10.69115}, {"ts": 1775646900000, "open": 0.01851, "high": 0.01853, "low": 0.01851, "close": 0.01853, "volume": 32391.1, "quote_volume": 599.881966, "trades": 6, "taker_buy_quote": 599.881966}, {"ts": 1775646960000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 8468.6, "quote_volume": 156.850726, "trades": 4, "taker_buy_quote": 6.005573}, {"ts": 1775647020000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 9338.0, "quote_volume": 172.876204, "trades": 3, "taker_buy_quote": 55.234048}, {"ts": 1775647080000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647140000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647200000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647260000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 4068.3, "quote_volume": 75.284233, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775647320000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 2861.6, "quote_volume": 52.910984, "trades": 3, "taker_buy_quote": 6.456708}, {"ts": 1775647380000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 4981.1, "quote_volume": 92.15035, "trades": 4, "taker_buy_quote": 92.15035}, {"ts": 1775647440000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 1332.0, "quote_volume": 24.65532, "trades": 1, "taker_buy_quote": 24.65532}, {"ts": 1775647500000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 6680.0, "quote_volume": 123.7804, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775647560000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 2697.2, "quote_volume": 49.952144, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775647620000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647680000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647740000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647800000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 85249.4, "quote_volume": 1577.966394, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775647860000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 2362.5, "quote_volume": 43.729875, "trades": 2, "taker_buy_quote": 43.729875}, {"ts": 1775647920000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647980000, "open": 0.01847, "high": 0.01848, "low": 0.01847, "close": 0.01848, "volume": 1713.4, "quote_volume": 31.650098, "trades": 2, "taker_buy_quote": 31.650098}, {"ts": 1775648040000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 1496.0, "quote_volume": 27.63112, "trades": 2, "taker_buy_quote": 27.63112}, {"ts": 1775648100000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648160000, "open": 0.01845, "high": 0.01845, "low": 0.01843, "close": 0.01843, "volume": 9643.4, "quote_volume": 177.850827, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775648220000, "open": 0.01842, "high": 0.01842, "low": 0.01841, "close": 0.01841, "volume": 14467.0, "quote_volume": 266.364172, "trades": 9, "taker_buy_quote": 218.375551}, {"ts": 1775648280000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 557.7, "quote_volume": 10.272834, "trades": 1, "taker_buy_quote": 10.272834}, {"ts": 1775648340000, "open": 0.01841, "high": 0.01842, "low": 0.01841, "close": 0.01842, "volume": 7731.6, "quote_volume": 142.401223, "trades": 6, "taker_buy_quote": 142.401223}, {"ts": 1775648400000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 7547.7, "quote_volume": 139.255065, "trades": 3, "taker_buy_quote": 133.69977}, {"ts": 1775648460000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 297.3, "quote_volume": 5.494104, "trades": 1, "taker_buy_quote": 5.494104}, {"ts": 1775648520000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 7389.4, "quote_volume": 136.66479, "trades": 3, "taker_buy_quote": 81.446254}, {"ts": 1775648580000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 4802.7, "quote_volume": 88.841258, "trades": 3, "taker_buy_quote": 71.275508}, {"ts": 1775648640000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648700000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648760000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 868.4, "quote_volume": 16.074084, "trades": 1, "taker_buy_quote": 16.074084}, {"ts": 1775648820000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648880000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648940000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 2050.9, "quote_volume": 38.023686, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775649000000, "open": 0.01853, "high": 0.01854, "low": 0.01853, "close": 0.01854, "volume": 4772.6, "quote_volume": 88.439276, "trades": 4, "taker_buy_quote": 88.439276}, {"ts": 1775649060000, "open": 0.01854, "high": 0.01855, "low": 0.01854, "close": 0.01855, "volume": 13763.7, "quote_volume": 255.307257, "trades": 3, "taker_buy_quote": 255.307257}, {"ts": 1775649120000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 2977.6, "quote_volume": 55.294032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775649180000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649240000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649300000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649360000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 45949.1, "quote_volume": 852.803556, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775649420000, "open": 0.01854, "high": 0.01856, "low": 0.01854, "close": 0.01856, "volume": 58345.6, "quote_volume": 1082.29594, "trades": 9, "taker_buy_quote": 1082.29594}, {"ts": 1775649480000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 853.4, "quote_volume": 15.839104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775649540000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649600000, "open": 0.01855, "high": 0.01856, "low": 0.01855, "close": 0.01856, "volume": 2658.4, "quote_volume": 49.325024, "trades": 3, "taker_buy_quote": 49.325024}, {"ts": 1775649660000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 880.6, "quote_volume": 16.33513, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775649720000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649780000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649840000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649900000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649960000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 6454.7, "quote_volume": 119.605591, "trades": 2, "taker_buy_quote": 26.355219}, {"ts": 1775650020000, "open": 0.01854, "high": 0.01855, "low": 0.01854, "close": 0.01855, "volume": 4809.7, "quote_volume": 89.198045, "trades": 3, "taker_buy_quote": 89.198045}, {"ts": 1775650080000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 831.2, "quote_volume": 15.41876, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775650140000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650200000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650260000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650320000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 7729.8, "quote_volume": 143.38779, "trades": 4, "taker_buy_quote": 143.38779}, {"ts": 1775650380000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650440000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 4836.3, "quote_volume": 89.713365, "trades": 2, "taker_buy_quote": 89.713365}, {"ts": 1775650500000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650560000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650620000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650680000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650740000, "open": 0.01854, "high": 0.01854, "low": 0.01852, "close": 0.01852, "volume": 2732.7, "quote_volume": 50.647871, "trades": 3, "taker_buy_quote": 7.319104}, {"ts": 1775650800000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650860000, "open": 0.01851, "high": 0.01853, "low": 0.0185, "close": 0.01853, "volume": 95732.5, "quote_volume": 1771.221331, "trades": 10, "taker_buy_quote": 214.409933}, {"ts": 1775650920000, "open": 0.01854, "high": 0.01854, "low": 0.01852, "close": 0.01852, "volume": 26835.4, "quote_volume": 497.498508, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775650980000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 3071.0, "quote_volume": 56.90563, "trades": 2, "taker_buy_quote": 13.128505}, {"ts": 1775651040000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 1490.0, "quote_volume": 27.5948, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775651100000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 1490.8, "quote_volume": 27.594708, "trades": 1, "taker_buy_quote": 27.594708}, {"ts": 1775651160000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651220000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651280000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 1776.8, "quote_volume": 32.888568, "trades": 2, "taker_buy_quote": 16.860759}, {"ts": 1775651340000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651400000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651460000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 1491.2, "quote_volume": 27.617024, "trades": 1, "taker_buy_quote": 27.617024}, {"ts": 1775651520000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651580000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 1491.2, "quote_volume": 27.602112, "trades": 1, "taker_buy_quote": 27.602112}, {"ts": 1775651640000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 1711.8, "quote_volume": 31.702536, "trades": 1, "taker_buy_quote": 31.702536}, {"ts": 1775651700000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651760000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651820000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651880000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 6300.0, "quote_volume": 116.613, "trades": 1, "taker_buy_quote": 116.613}, {"ts": 1775651940000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652000000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 4105.9, "quote_volume": 76.000209, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775652060000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1712.6, "quote_volume": 31.6831, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775652120000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 4885.9, "quote_volume": 90.340291, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775652180000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652240000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 771.5, "quote_volume": 14.27275, "trades": 1, "taker_buy_quote": 14.27275}, {"ts": 1775652300000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652360000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 954.8, "quote_volume": 17.6638, "trades": 1, "taker_buy_quote": 17.6638}, {"ts": 1775652420000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 11384.3, "quote_volume": 210.52065, "trades": 6, "taker_buy_quote": 148.125024}, {"ts": 1775652480000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 16065.9, "quote_volume": 297.21915, "trades": 5, "taker_buy_quote": 297.21915}, {"ts": 1775652540000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652600000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652660000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652720000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 951.8, "quote_volume": 17.6083, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775652780000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652840000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652900000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 47714.0, "quote_volume": 882.709, "trades": 3, "taker_buy_quote": 882.709}, {"ts": 1775652960000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 2735.7, "quote_volume": 50.583093, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775653020000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653080000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 341.6, "quote_volume": 6.316184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775653140000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653200000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 795.0, "quote_volume": 14.7075, "trades": 1, "taker_buy_quote": 14.7075}, {"ts": 1775653260000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1062.3, "quote_volume": 19.65255, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775653320000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 6128.9, "quote_volume": 113.429755, "trades": 4, "taker_buy_quote": 83.489355}, {"ts": 1775653380000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 3759.3, "quote_volume": 69.575241, "trades": 6, "taker_buy_quote": 52.181541}, {"ts": 1775653440000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 17513.2, "quote_volume": 323.9942, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775653500000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653560000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 8002.1, "quote_volume": 148.09993, "trades": 6, "taker_buy_quote": 129.17443}, {"ts": 1775653620000, "open": 0.01853, "high": 0.01854, "low": 0.01852, "close": 0.01852, "volume": 28726.8, "quote_volume": 532.327211, "trades": 10, "taker_buy_quote": 215.77711}, {"ts": 1775653680000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 1492.0, "quote_volume": 27.61692, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775653740000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 9539.6, "quote_volume": 176.75388, "trades": 4, "taker_buy_quote": 149.144264}, {"ts": 1775653800000, "open": 0.01854, "high": 0.01854, "low": 0.01851, "close": 0.01851, "volume": 3128.7, "quote_volume": 57.967512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775653860000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 2981.2, "quote_volume": 55.211824, "trades": 2, "taker_buy_quote": 55.211824}, {"ts": 1775653920000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 3804.6, "quote_volume": 70.499238, "trades": 2, "taker_buy_quote": 70.499238}, {"ts": 1775653980000, "open": 0.01854, "high": 0.01856, "low": 0.01853, "close": 0.01853, "volume": 18919.5, "quote_volume": 350.684207, "trades": 10, "taker_buy_quote": 34.701041}, {"ts": 1775654040000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654100000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654160000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654220000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654280000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 15998.4, "quote_volume": 296.375812, "trades": 5, "taker_buy_quote": 158.327732}, {"ts": 1775654340000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 3587.6, "quote_volume": 66.355676, "trades": 3, "taker_buy_quote": 38.7612}, {"ts": 1775654400000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 38171.1, "quote_volume": 705.783639, "trades": 9, "taker_buy_quote": 81.41147}, {"ts": 1775654460000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 606.1, "quote_volume": 11.194667, "trades": 1, "taker_buy_quote": 11.194667}, {"ts": 1775654520000, "open": 0.01847, "high": 0.01849, "low": 0.01847, "close": 0.01849, "volume": 7014.3, "quote_volume": 129.675709, "trades": 3, "taker_buy_quote": 129.675709}, {"ts": 1775654580000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1480.5, "quote_volume": 27.374445, "trades": 2, "taker_buy_quote": 27.374445}, {"ts": 1775654640000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 1494.0, "quote_volume": 27.60912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775654700000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 7466.4, "quote_volume": 138.080633, "trades": 4, "taker_buy_quote": 138.080633}, {"ts": 1775654760000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654820000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654880000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654940000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655000000, "open": 0.0185, "high": 0.01853, "low": 0.01848, "close": 0.01848, "volume": 27388.5, "quote_volume": 506.818624, "trades": 14, "taker_buy_quote": 325.231302}, {"ts": 1775655060000, "open": 0.01847, "high": 0.01847, "low": 0.01846, "close": 0.01846, "volume": 6256.7, "quote_volume": 115.555368, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775655120000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 2362.4, "quote_volume": 43.609904, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775655180000, "open": 0.01846, "high": 0.01847, "low": 0.01846, "close": 0.01847, "volume": 121179.6, "quote_volume": 2237.108196, "trades": 10, "taker_buy_quote": 1718.579718}, {"ts": 1775655240000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 23824.0, "quote_volume": 440.395133, "trades": 9, "taker_buy_quote": 425.167613}, {"ts": 1775655300000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 3635.2, "quote_volume": 67.178496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775655360000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 12543.4, "quote_volume": 232.005119, "trades": 6, "taker_buy_quote": 69.077917}, {"ts": 1775655420000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 3844.0, "quote_volume": 71.07556, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775655480000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 1976.7, "quote_volume": 36.529416, "trades": 3, "taker_buy_quote": 15.53244}, {"ts": 1775655540000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 6170.5, "quote_volume": 114.03084, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775655600000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 6045.6, "quote_volume": 111.767606, "trades": 5, "taker_buy_quote": 111.767606}, {"ts": 1775655660000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 7687.5, "quote_volume": 142.111192, "trades": 5, "taker_buy_quote": 127.354323}, {"ts": 1775655720000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 11656.6, "quote_volume": 215.485714, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775655780000, "open": 0.01848, "high": 0.01849, "low": 0.01847, "close": 0.01847, "volume": 31779.0, "quote_volume": 587.339362, "trades": 13, "taker_buy_quote": 155.961379}, {"ts": 1775655840000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 7650.0, "quote_volume": 141.372, "trades": 4, "taker_buy_quote": 141.372}, {"ts": 1775655900000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 11941.5, "quote_volume": 220.67892, "trades": 4, "taker_buy_quote": 127.463952}, {"ts": 1775655960000, "open": 0.01849, "high": 0.01852, "low": 0.01849, "close": 0.01851, "volume": 49129.5, "quote_volume": 909.552864, "trades": 21, "taker_buy_quote": 141.144863}, {"ts": 1775656020000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 8535.9, "quote_volume": 158.084868, "trades": 6, "taker_buy_quote": 143.959664}, {"ts": 1775656080000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 8355.5, "quote_volume": 154.74386, "trades": 2, "taker_buy_quote": 154.74386}, {"ts": 1775656140000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 4656.5, "quote_volume": 86.284945, "trades": 4, "taker_buy_quote": 86.284945}, {"ts": 1775656200000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 2985.6, "quote_volume": 55.293312, "trades": 1, "taker_buy_quote": 55.293312}, {"ts": 1775656260000, "open": 0.01854, "high": 0.01854, "low": 0.01853, "close": 0.01853, "volume": 13139.5, "quote_volume": 243.546642, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775656320000, "open": 0.01853, "high": 0.01857, "low": 0.01853, "close": 0.01857, "volume": 38501.3, "quote_volume": 714.523729, "trades": 18, "taker_buy_quote": 275.847094}, {"ts": 1775656380000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 3449.5, "quote_volume": 64.057215, "trades": 4, "taker_buy_quote": 64.057215}, {"ts": 1775656440000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 3819.8, "quote_volume": 70.933686, "trades": 3, "taker_buy_quote": 70.933686}, {"ts": 1775656500000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 4053.6, "quote_volume": 75.315888, "trades": 2, "taker_buy_quote": 75.315888}, {"ts": 1775656560000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 4555.9, "quote_volume": 84.709057, "trades": 2, "taker_buy_quote": 84.709057}, {"ts": 1775656620000, "open": 0.0186, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 16262.7, "quote_volume": 302.600635, "trades": 7, "taker_buy_quote": 138.885523}, {"ts": 1775656680000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 10615.9, "quote_volume": 197.400022, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775656740000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 2628.5, "quote_volume": 48.863815, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775656800000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 14876.0, "quote_volume": 276.662917, "trades": 8, "taker_buy_quote": 253.187857}, {"ts": 1775656860000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 6811.8, "quote_volume": 126.669784, "trades": 5, "taker_buy_quote": 126.669784}, {"ts": 1775656920000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 7324.6, "quote_volume": 136.218077, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775656980000, "open": 0.0186, "high": 0.0186, "low": 0.01858, "close": 0.01858, "volume": 7355.1, "quote_volume": 136.707388, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775657040000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 6756.3, "quote_volume": 125.161653, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775657100000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 5323.6, "quote_volume": 98.585399, "trades": 3, "taker_buy_quote": 98.585399}, {"ts": 1775657160000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 5193.1, "quote_volume": 96.124281, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775657220000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 2979.2, "quote_volume": 55.174784, "trades": 2, "taker_buy_quote": 38.875332}, {"ts": 1775657280000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 5795.1, "quote_volume": 107.272419, "trades": 4, "taker_buy_quote": 24.525315}, {"ts": 1775657340000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 43270.9, "quote_volume": 800.944359, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775657400000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 2272.4, "quote_volume": 41.993952, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775657460000, "open": 0.01849, "high": 0.01852, "low": 0.01849, "close": 0.01852, "volume": 9688.1, "quote_volume": 179.161541, "trades": 6, "taker_buy_quote": 161.523093}, {"ts": 1775657520000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 3874.3, "quote_volume": 71.790779, "trades": 2, "taker_buy_quote": 71.790779}, {"ts": 1775657580000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 1490.4, "quote_volume": 27.632016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775657640000, "open": 0.01854, "high": 0.01854, "low": 0.01851, "close": 0.01851, "volume": 68393.1, "quote_volume": 1267.214826, "trades": 20, "taker_buy_quote": 29.464964}, {"ts": 1775657700000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657760000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 29173.6, "quote_volume": 540.295072, "trades": 5, "taker_buy_quote": 540.295072}, {"ts": 1775657820000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 8483.3, "quote_volume": 157.032836, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775657880000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657940000, "open": 0.01848, "high": 0.01848, "low": 0.01846, "close": 0.01846, "volume": 11994.9, "quote_volume": 221.45567, "trades": 7, "taker_buy_quote": 34.07744}, {"ts": 1775658000000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 979.7, "quote_volume": 18.075465, "trades": 2, "taker_buy_quote": 12.54969}, {"ts": 1775658060000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658120000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658180000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01843, "volume": 8861.6, "quote_volume": 163.357463, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775658240000, "open": 0.01843, "high": 0.01843, "low": 0.01842, "close": 0.01843, "volume": 42649.0, "quote_volume": 785.86447, "trades": 9, "taker_buy_quote": 49.436632}, {"ts": 1775658300000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 5514.4, "quote_volume": 101.685536, "trades": 2, "taker_buy_quote": 52.107752}, {"ts": 1775658360000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 3068.3, "quote_volume": 56.579452, "trades": 2, "taker_buy_quote": 56.579452}, {"ts": 1775658420000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658480000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 2828.8, "quote_volume": 52.19136, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775658540000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 5044.1, "quote_volume": 93.013204, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775658600000, "open": 0.01844, "high": 0.01844, "low": 0.0184, "close": 0.0184, "volume": 43793.4, "quote_volume": 806.195043, "trades": 11, "taker_buy_quote": 184.279052}, {"ts": 1775658660000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.01839, "volume": 36674.3, "quote_volume": 674.37351, "trades": 10, "taker_buy_quote": 114.886419}, {"ts": 1775658720000, "open": 0.01838, "high": 0.01838, "low": 0.01835, "close": 0.01835, "volume": 11789.8, "quote_volume": 216.518108, "trades": 8, "taker_buy_quote": 175.293899}, {"ts": 1775658780000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 23945.2, "quote_volume": 439.434417, "trades": 7, "taker_buy_quote": 55.046952}, {"ts": 1775658840000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658900000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 7986.7, "quote_volume": 146.476078, "trades": 5, "taker_buy_quote": 91.28735}, {"ts": 1775658960000, "open": 0.01834, "high": 0.01836, "low": 0.01834, "close": 0.01836, "volume": 18188.3, "quote_volume": 333.746338, "trades": 7, "taker_buy_quote": 333.746338}, {"ts": 1775659020000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1198.8, "quote_volume": 22.033944, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775659080000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 7861.7, "quote_volume": 144.498046, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775659140000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 7519.0, "quote_volume": 138.12403, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775659200000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 9078.7, "quote_volume": 166.835823, "trades": 3, "taker_buy_quote": 166.835823}, {"ts": 1775659260000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659320000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 1502.6, "quote_volume": 27.602762, "trades": 1, "taker_buy_quote": 27.602762}, {"ts": 1775659380000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 34098.8, "quote_volume": 625.650846, "trades": 14, "taker_buy_quote": 124.707543}, {"ts": 1775659440000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 7457.7, "quote_volume": 136.874965, "trades": 5, "taker_buy_quote": 136.874965}, {"ts": 1775659500000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 12379.9, "quote_volume": 227.369951, "trades": 6, "taker_buy_quote": 202.370975}, {"ts": 1775659560000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 10391.2, "quote_volume": 190.715866, "trades": 5, "taker_buy_quote": 56.333988}, {"ts": 1775659620000, "open": 0.01835, "high": 0.01835, "low": 0.01832, "close": 0.01832, "volume": 10233.6, "quote_volume": 187.644272, "trades": 7, "taker_buy_quote": 49.653884}, {"ts": 1775659680000, "open": 0.01832, "high": 0.01835, "low": 0.01832, "close": 0.01835, "volume": 11376.0, "quote_volume": 208.627355, "trades": 4, "taker_buy_quote": 93.022355}, {"ts": 1775659740000, "open": 0.01835, "high": 0.01839, "low": 0.01835, "close": 0.01838, "volume": 24097.8, "quote_volume": 442.738828, "trades": 11, "taker_buy_quote": 393.715374}, {"ts": 1775659800000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659860000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 3336.0, "quote_volume": 61.218852, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775659920000, "open": 0.01831, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 10648.8, "quote_volume": 195.054832, "trades": 4, "taker_buy_quote": 68.362216}, {"ts": 1775659980000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660040000, "open": 0.01832, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 5357.0, "quote_volume": 98.190479, "trades": 3, "taker_buy_quote": 98.190479}, {"ts": 1775660100000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660160000, "open": 0.01831, "high": 0.01831, "low": 0.0183, "close": 0.0183, "volume": 5937.1, "quote_volume": 108.655074, "trades": 4, "taker_buy_quote": 10.55361}, {"ts": 1775660220000, "open": 0.01833, "high": 0.01833, "low": 0.01831, "close": 0.01831, "volume": 6807.8, "quote_volume": 124.695492, "trades": 3, "taker_buy_quote": 56.180573}, {"ts": 1775660280000, "open": 0.01832, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 14180.9, "quote_volume": 259.845525, "trades": 7, "taker_buy_quote": 259.845525}, {"ts": 1775660340000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 30211.5, "quote_volume": 554.061535, "trades": 8, "taker_buy_quote": 31.848375}, {"ts": 1775660400000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660460000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1505.0, "quote_volume": 27.6017, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775660520000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 659.1, "quote_volume": 12.087894, "trades": 1, "taker_buy_quote": 12.087894}, {"ts": 1775660580000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660640000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 2894.2, "quote_volume": 53.10857, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775660700000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660760000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 9804.1, "quote_volume": 179.870194, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775660820000, "open": 0.01836, "high": 0.01838, "low": 0.01836, "close": 0.01837, "volume": 133787.7, "quote_volume": 2458.582294, "trades": 21, "taker_buy_quote": 2301.886194}, {"ts": 1775660880000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 7526.2, "quote_volume": 138.181032, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775660940000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 16944.2, "quote_volume": 310.756628, "trades": 5, "taker_buy_quote": 184.027228}, {"ts": 1775661000000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661060000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 25641.9, "quote_volume": 470.528865, "trades": 8, "taker_buy_quote": 193.22183}, {"ts": 1775661120000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661180000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 2833.3, "quote_volume": 51.994551, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775661240000, "open": 0.01834, "high": 0.01834, "low": 0.01832, "close": 0.01832, "volume": 22439.5, "quote_volume": 411.27108, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775661300000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 5983.2, "quote_volume": 109.672056, "trades": 2, "taker_buy_quote": 109.672056}, {"ts": 1775661360000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661420000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661480000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 3718.2, "quote_volume": 68.154606, "trades": 1, "taker_buy_quote": 68.154606}, {"ts": 1775661540000, "open": 0.01838, "high": 0.01844, "low": 0.01838, "close": 0.01844, "volume": 69008.0, "quote_volume": 1270.840988, "trades": 19, "taker_buy_quote": 1087.313175}, {"ts": 1775661600000, "open": 0.01846, "high": 0.01846, "low": 0.01844, "close": 0.01844, "volume": 5418.3, "quote_volume": 99.995686, "trades": 3, "taker_buy_quote": 75.901982}, {"ts": 1775661660000, "open": 0.01845, "high": 0.01845, "low": 0.01842, "close": 0.01843, "volume": 32704.2, "quote_volume": 602.821995, "trades": 9, "taker_buy_quote": 51.875865}, {"ts": 1775661720000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 617.9, "quote_volume": 11.387897, "trades": 1, "taker_buy_quote": 11.387897}, {"ts": 1775661780000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 5059.7, "quote_volume": 93.351465, "trades": 3, "taker_buy_quote": 78.61545}, {"ts": 1775661840000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 4092.0, "quote_volume": 75.45648, "trades": 3, "taker_buy_quote": 67.604728}, {"ts": 1775661900000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 2496.5, "quote_volume": 46.03546, "trades": 2, "taker_buy_quote": 46.03546}, {"ts": 1775661960000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01843, "volume": 4306.3, "quote_volume": 79.385977, "trades": 3, "taker_buy_quote": 38.480592}, {"ts": 1775662020000, "open": 0.01843, "high": 0.01843, "low": 0.01842, "close": 0.01842, "volume": 5470.5, "quote_volume": 100.787537, "trades": 7, "taker_buy_quote": 38.568461}, {"ts": 1775662080000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 2043.8, "quote_volume": 37.646796, "trades": 1, "taker_buy_quote": 37.646796}, {"ts": 1775662140000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 50244.7, "quote_volume": 924.015054, "trades": 3, "taker_buy_quote": 27.63864}, {"ts": 1775662200000, "open": 0.0184, "high": 0.01841, "low": 0.0184, "close": 0.01841, "volume": 5361.8, "quote_volume": 98.687092, "trades": 6, "taker_buy_quote": 98.687092}, {"ts": 1775662260000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 2976.9, "quote_volume": 54.834498, "trades": 1, "taker_buy_quote": 54.834498}, {"ts": 1775662320000, "open": 0.01842, "high": 0.01843, "low": 0.01842, "close": 0.01843, "volume": 10540.1, "quote_volume": 194.219914, "trades": 4, "taker_buy_quote": 194.219914}, {"ts": 1775662380000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01843, "volume": 6249.0, "quote_volume": 115.195624, "trades": 5, "taker_buy_quote": 48.965576}, {"ts": 1775662440000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 10473.7, "quote_volume": 193.030291, "trades": 4, "taker_buy_quote": 193.030291}, {"ts": 1775662500000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 5994.9, "quote_volume": 110.545956, "trades": 4, "taker_buy_quote": 110.545956}, {"ts": 1775662560000, "open": 0.01844, "high": 0.01845, "low": 0.01844, "close": 0.01845, "volume": 2653.6, "quote_volume": 48.938184, "trades": 3, "taker_buy_quote": 38.237184}, {"ts": 1775662620000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 618.7, "quote_volume": 11.421202, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775662680000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 3062.5, "quote_volume": 56.595, "trades": 1, "taker_buy_quote": 56.595}, {"ts": 1775662740000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662800000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 2683.8, "quote_volume": 49.626451, "trades": 3, "taker_buy_quote": 49.626451}, {"ts": 1775662860000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 3556.3, "quote_volume": 65.813367, "trades": 3, "taker_buy_quote": 65.813367}, {"ts": 1775662920000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 3305.5, "quote_volume": 61.21786, "trades": 2, "taker_buy_quote": 61.21786}, {"ts": 1775662980000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663040000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 3771.7, "quote_volume": 69.851884, "trades": 2, "taker_buy_quote": 59.225108}, {"ts": 1775663100000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 2846.5, "quote_volume": 52.745645, "trades": 1, "taker_buy_quote": 52.745645}, {"ts": 1775663160000, "open": 0.01854, "high": 0.01856, "low": 0.01854, "close": 0.01856, "volume": 5162.9, "quote_volume": 95.761369, "trades": 4, "taker_buy_quote": 95.761369}, {"ts": 1775663220000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 2740.9, "quote_volume": 50.871104, "trades": 1, "taker_buy_quote": 50.871104}, {"ts": 1775663280000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 581.4, "quote_volume": 10.790784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775663340000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 2461.2, "quote_volume": 45.65526, "trades": 2, "taker_buy_quote": 45.65526}, {"ts": 1775663400000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663460000, "open": 0.01855, "high": 0.01855, "low": 0.01854, "close": 0.01854, "volume": 6544.2, "quote_volume": 121.335202, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775663520000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 2395.0, "quote_volume": 44.37935, "trades": 1, "taker_buy_quote": 44.37935}, {"ts": 1775663580000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 2190.9, "quote_volume": 40.597377, "trades": 3, "taker_buy_quote": 40.597377}, {"ts": 1775663640000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663700000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663760000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 907.6, "quote_volume": 16.808752, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775663820000, "open": 0.01851, "high": 0.01851, "low": 0.01847, "close": 0.01847, "volume": 190644.8, "quote_volume": 3522.802608, "trades": 17, "taker_buy_quote": 305.328933}, {"ts": 1775663880000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 1492.0, "quote_volume": 27.54232, "trades": 1, "taker_buy_quote": 27.54232}, {"ts": 1775663940000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 1492.0, "quote_volume": 27.55724, "trades": 1, "taker_buy_quote": 27.55724}, {"ts": 1775664000000, "open": 0.01848, "high": 0.0185, "low": 0.01848, "close": 0.01849, "volume": 15137.9, "quote_volume": 279.880374, "trades": 7, "taker_buy_quote": 48.009192}, {"ts": 1775664060000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 7495.7, "quote_volume": 138.595493, "trades": 4, "taker_buy_quote": 72.872788}, {"ts": 1775664120000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 4204.5, "quote_volume": 77.741205, "trades": 2, "taker_buy_quote": 77.741205}, {"ts": 1775664180000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 6560.6, "quote_volume": 121.270312, "trades": 4, "taker_buy_quote": 56.253976}, {"ts": 1775664240000, "open": 0.01848, "high": 0.01848, "low": 0.01845, "close": 0.01845, "volume": 10029.6, "quote_volume": 185.272939, "trades": 9, "taker_buy_quote": 72.470212}, {"ts": 1775664300000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 2685.0, "quote_volume": 49.5651, "trades": 2, "taker_buy_quote": 49.5651}, {"ts": 1775664360000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 11901.2, "quote_volume": 219.984538, "trades": 5, "taker_buy_quote": 219.984538}, {"ts": 1775664420000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664480000, "open": 0.01853, "high": 0.01855, "low": 0.01852, "close": 0.01855, "volume": 5617.8, "quote_volume": 104.166305, "trades": 5, "taker_buy_quote": 84.855272}, {"ts": 1775664540000, "open": 0.01855, "high": 0.01856, "low": 0.01855, "close": 0.01856, "volume": 13901.4, "quote_volume": 257.875799, "trades": 2, "taker_buy_quote": 257.875799}, {"ts": 1775664600000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 3386.9, "quote_volume": 62.860864, "trades": 2, "taker_buy_quote": 62.860864}, {"ts": 1775664660000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664720000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 9233.5, "quote_volume": 171.091109, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775664780000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 13492.6, "quote_volume": 249.724011, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775664840000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 4656.8, "quote_volume": 86.186963, "trades": 4, "taker_buy_quote": 19.24925}, {"ts": 1775664900000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664960000, "open": 0.0185, "high": 0.0185, "low": 0.01848, "close": 0.01848, "volume": 16628.7, "quote_volume": 307.547554, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775665020000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 4458.7, "quote_volume": 82.478787, "trades": 2, "taker_buy_quote": 13.244387}, {"ts": 1775665080000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665140000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 8122.7, "quote_volume": 150.363777, "trades": 4, "taker_buy_quote": 150.363777}, {"ts": 1775665200000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665260000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 609.6, "quote_volume": 11.2776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775665320000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1473.5, "quote_volume": 27.25975, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775665380000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1414.2, "quote_volume": 26.1627, "trades": 1, "taker_buy_quote": 26.1627}, {"ts": 1775665440000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 4725.0, "quote_volume": 87.4125, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775665500000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665560000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 2709.4, "quote_volume": 50.150994, "trades": 1, "taker_buy_quote": 50.150994}, {"ts": 1775665620000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665680000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 1536.8, "quote_volume": 28.461536, "trades": 1, "taker_buy_quote": 28.461536}, {"ts": 1775665740000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 6830.6, "quote_volume": 126.434406, "trades": 2, "taker_buy_quote": 116.613}, {"ts": 1775665800000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 3483.9, "quote_volume": 64.528123, "trades": 2, "taker_buy_quote": 64.528123}, {"ts": 1775665860000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 622.4, "quote_volume": 11.520624, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775665920000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 5941.1, "quote_volume": 109.915707, "trades": 2, "taker_buy_quote": 9.915807}, {"ts": 1775665980000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666040000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 5500.0, "quote_volume": 101.75, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775666100000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666160000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666220000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666280000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666340000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666400000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666460000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666520000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666580000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666640000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 20431.5, "quote_volume": 377.9799, "trades": 5, "taker_buy_quote": 377.9799}, {"ts": 1775666700000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666760000, "open": 0.01853, "high": 0.01854, "low": 0.01853, "close": 0.01854, "volume": 2161.4, "quote_volume": 40.054697, "trades": 3, "taker_buy_quote": 29.609336}, {"ts": 1775666820000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 14219.2, "quote_volume": 263.771498, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775666880000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 569.3, "quote_volume": 10.560515, "trades": 1, "taker_buy_quote": 10.560515}, {"ts": 1775666940000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667000000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01858, "volume": 7728.9, "quote_volume": 143.540099, "trades": 5, "taker_buy_quote": 30.008845}, {"ts": 1775667060000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667120000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667180000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 374.0, "quote_volume": 6.9377, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775667240000, "open": 0.01856, "high": 0.01857, "low": 0.01856, "close": 0.01857, "volume": 13734.1, "quote_volume": 255.020808, "trades": 5, "taker_buy_quote": 39.772224}, {"ts": 1775667300000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667360000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667420000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667480000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667540000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 4558.2, "quote_volume": 84.600192, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775667600000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 3305.1, "quote_volume": 61.309605, "trades": 2, "taker_buy_quote": 61.309605}, {"ts": 1775667660000, "open": 0.01856, "high": 0.01858, "low": 0.01856, "close": 0.01858, "volume": 17029.2, "quote_volume": 316.246772, "trades": 6, "taker_buy_quote": 316.246772}, {"ts": 1775667720000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 67934.6, "quote_volume": 1262.224868, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775667780000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667840000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667900000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 2185.0, "quote_volume": 40.61915, "trades": 3, "taker_buy_quote": 40.61915}, {"ts": 1775667960000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01861, "volume": 17765.5, "quote_volume": 330.524537, "trades": 9, "taker_buy_quote": 330.524537}, {"ts": 1775668020000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668080000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 345.1, "quote_volume": 6.41886, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775668140000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668200000, "open": 0.01862, "high": 0.01864, "low": 0.01862, "close": 0.01864, "volume": 44602.8, "quote_volume": 831.013558, "trades": 15, "taker_buy_quote": 806.791855}, {"ts": 1775668260000, "open": 0.01865, "high": 0.01866, "low": 0.01865, "close": 0.01866, "volume": 10729.6, "quote_volume": 200.131188, "trades": 4, "taker_buy_quote": 200.131188}, {"ts": 1775668320000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 358.8, "quote_volume": 6.695208, "trades": 1, "taker_buy_quote": 6.695208}, {"ts": 1775668380000, "open": 0.0187, "high": 0.0187, "low": 0.01869, "close": 0.01869, "volume": 7048.5, "quote_volume": 131.771654, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775668440000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668500000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 2522.1, "quote_volume": 47.16327, "trades": 3, "taker_buy_quote": 47.16327}, {"ts": 1775668560000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 2791.7, "quote_volume": 52.316458, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775668620000, "open": 0.01875, "high": 0.01876, "low": 0.01875, "close": 0.01876, "volume": 13340.4, "quote_volume": 250.202651, "trades": 4, "taker_buy_quote": 250.202651}, {"ts": 1775668680000, "open": 0.01875, "high": 0.01875, "low": 0.01873, "close": 0.01874, "volume": 11958.1, "quote_volume": 224.039831, "trades": 8, "taker_buy_quote": 27.6675}, {"ts": 1775668740000, "open": 0.01873, "high": 0.01873, "low": 0.01871, "close": 0.01871, "volume": 27161.6, "quote_volume": 508.68939, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775668800000, "open": 0.0187, "high": 0.0187, "low": 0.01869, "close": 0.01869, "volume": 8017.1, "quote_volume": 149.844286, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775668860000, "open": 0.01868, "high": 0.01869, "low": 0.01867, "close": 0.01867, "volume": 5132.3, "quote_volume": 95.868392, "trades": 5, "taker_buy_quote": 15.686641}, {"ts": 1775668920000, "open": 0.01866, "high": 0.01866, "low": 0.01865, "close": 0.01865, "volume": 9793.0, "quote_volume": 182.68379, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775668980000, "open": 0.01866, "high": 0.01867, "low": 0.01866, "close": 0.01866, "volume": 81939.3, "quote_volume": 1529.003041, "trades": 11, "taker_buy_quote": 41.120324}, {"ts": 1775669040000, "open": 0.01865, "high": 0.01866, "low": 0.01865, "close": 0.01866, "volume": 14947.9, "quote_volume": 278.874724, "trades": 5, "taker_buy_quote": 190.619194}, {"ts": 1775669100000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669160000, "open": 0.01865, "high": 0.01866, "low": 0.01865, "close": 0.01866, "volume": 3721.8, "quote_volume": 69.417038, "trades": 4, "taker_buy_quote": 10.203288}, {"ts": 1775669220000, "open": 0.01867, "high": 0.01867, "low": 0.01866, "close": 0.01866, "volume": 51065.4, "quote_volume": 952.894896, "trades": 6, "taker_buy_quote": 27.131244}, {"ts": 1775669280000, "open": 0.01864, "high": 0.01864, "low": 0.01862, "close": 0.01862, "volume": 64723.8, "quote_volume": 1205.56055, "trades": 11, "taker_buy_quote": 44.676352}, {"ts": 1775669340000, "open": 0.01862, "high": 0.01862, "low": 0.01861, "close": 0.01862, "volume": 98060.1, "quote_volume": 1825.034428, "trades": 12, "taker_buy_quote": 1557.79988}, {"ts": 1775669400000, "open": 0.01861, "high": 0.01862, "low": 0.01861, "close": 0.01862, "volume": 76564.8, "quote_volume": 1424.885704, "trades": 3, "taker_buy_quote": 1424.885704}, {"ts": 1775669460000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669520000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 7397.8, "quote_volume": 137.673058, "trades": 3, "taker_buy_quote": 110.070706}, {"ts": 1775669580000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 554.6, "quote_volume": 10.310014, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775669640000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 3040.8, "quote_volume": 56.55888, "trades": 5, "taker_buy_quote": 37.94772}, {"ts": 1775669700000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 2089.8, "quote_volume": 38.849382, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775669760000, "open": 0.0186, "high": 0.01864, "low": 0.0186, "close": 0.01864, "volume": 3779.2, "quote_volume": 70.382013, "trades": 6, "taker_buy_quote": 37.72948}, {"ts": 1775669820000, "open": 0.01861, "high": 0.01861, "low": 0.01859, "close": 0.01859, "volume": 3513.4, "quote_volume": 65.373394, "trades": 3, "taker_buy_quote": 65.373394}, {"ts": 1775669880000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669940000, "open": 0.01859, "high": 0.01859, "low": 0.01858, "close": 0.01858, "volume": 2244.7, "quote_volume": 41.725256, "trades": 2, "taker_buy_quote": 34.81907}, {"ts": 1775670000000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670060000, "open": 0.01857, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 3419.1, "quote_volume": 63.516386, "trades": 4, "taker_buy_quote": 44.032742}, {"ts": 1775670120000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670180000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670240000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 296.5, "quote_volume": 5.50897, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775670300000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 3770.9, "quote_volume": 70.101031, "trades": 3, "taker_buy_quote": 70.101031}, {"ts": 1775670360000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670420000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01859, "volume": 165140.1, "quote_volume": 3072.067281, "trades": 19, "taker_buy_quote": 2919.535733}, {"ts": 1775670480000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 11754.2, "quote_volume": 218.393036, "trades": 7, "taker_buy_quote": 37.16}, {"ts": 1775670540000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 1081.6, "quote_volume": 20.085312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775670600000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670660000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670720000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670780000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670840000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 549.5, "quote_volume": 10.215205, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775670900000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670960000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671020000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671080000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671140000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671200000, "open": 0.01861, "high": 0.01861, "low": 0.01858, "close": 0.01858, "volume": 5523.3, "quote_volume": 102.749067, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775671260000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 2966.0, "quote_volume": 55.13794, "trades": 3, "taker_buy_quote": 55.13794}, {"ts": 1775671320000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671380000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 626.4, "quote_volume": 11.65104, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775671440000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 514.7, "quote_volume": 9.57342, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775671500000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671560000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671620000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671680000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 3251.4, "quote_volume": 60.47604, "trades": 3, "taker_buy_quote": 60.47604}, {"ts": 1775671740000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671800000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 4766.1, "quote_volume": 88.601799, "trades": 3, "taker_buy_quote": 9.696544}, {"ts": 1775671860000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 1484.8, "quote_volume": 27.61728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775671920000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671980000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672040000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672100000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672160000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 20853.5, "quote_volume": 387.786421, "trades": 9, "taker_buy_quote": 350.119363}, {"ts": 1775672220000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 3562.2, "quote_volume": 66.25692, "trades": 1, "taker_buy_quote": 66.25692}, {"ts": 1775672280000, "open": 0.01859, "high": 0.01859, "low": 0.01857, "close": 0.01857, "volume": 4553.8, "quote_volume": 84.644824, "trades": 4, "taker_buy_quote": 9.580263}, {"ts": 1775672340000, "open": 0.01858, "high": 0.01859, "low": 0.01858, "close": 0.01859, "volume": 1883.0, "quote_volume": 34.990114, "trades": 2, "taker_buy_quote": 34.990114}, {"ts": 1775672400000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672460000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 1490.2, "quote_volume": 27.658112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775672520000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 7987.2, "quote_volume": 148.16256, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775672580000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 8908.4, "quote_volume": 165.339904, "trades": 3, "taker_buy_quote": 165.339904}, {"ts": 1775672640000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 8866.5, "quote_volume": 164.567767, "trades": 6, "taker_buy_quote": 10.263639}, {"ts": 1775672700000, "open": 0.01855, "high": 0.01855, "low": 0.01854, "close": 0.01854, "volume": 4467.0, "quote_volume": 82.839225, "trades": 3, "taker_buy_quote": 11.436075}, {"ts": 1775672760000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 14596.3, "quote_volume": 270.761365, "trades": 8, "taker_buy_quote": 133.242795}, {"ts": 1775672820000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672880000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672940000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 1529.4, "quote_volume": 28.37037, "trades": 2, "taker_buy_quote": 28.37037}, {"ts": 1775673000000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 1000.0, "quote_volume": 18.56, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775673060000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 20472.9, "quote_volume": 380.045267, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775673120000, "open": 0.01858, "high": 0.01859, "low": 0.01858, "close": 0.01859, "volume": 4684.8, "quote_volume": 87.063448, "trades": 3, "taker_buy_quote": 87.063448}, {"ts": 1775673180000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 5948.0, "quote_volume": 110.51384, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775673240000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 1349.3, "quote_volume": 25.069994, "trades": 1, "taker_buy_quote": 25.069994}, {"ts": 1775673300000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 1487.2, "quote_volume": 27.617304, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775673360000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673420000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673480000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 535.9, "quote_volume": 9.946304, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775673540000, "open": 0.01855, "high": 0.01855, "low": 0.01852, "close": 0.01852, "volume": 28230.1, "quote_volume": 523.195784, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775673600000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 2527.1, "quote_volume": 46.75135, "trades": 3, "taker_buy_quote": 27.5576}, {"ts": 1775673660000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 2244.6, "quote_volume": 41.502654, "trades": 4, "taker_buy_quote": 41.502654}, {"ts": 1775673720000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 14056.8, "quote_volume": 259.837841, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775673780000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 18890.9, "quote_volume": 349.133652, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775673840000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 696.0, "quote_volume": 12.85512, "trades": 1, "taker_buy_quote": 12.85512}, {"ts": 1775673900000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673960000, "open": 0.01848, "high": 0.01848, "low": 0.01847, "close": 0.01847, "volume": 22484.9, "quote_volume": 415.401278, "trades": 9, "taker_buy_quote": 67.939872}, {"ts": 1775674020000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674080000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 556.3, "quote_volume": 10.29155, "trades": 1, "taker_buy_quote": 10.29155}, {"ts": 1775674140000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 7530.2, "quote_volume": 139.341177, "trades": 5, "taker_buy_quote": 60.114927}, {"ts": 1775674200000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1244.9, "quote_volume": 23.018201, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775674260000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 2270.0, "quote_volume": 41.995, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775674320000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 6300.0, "quote_volume": 116.55, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775674380000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 6822.2, "quote_volume": 126.2107, "trades": 2, "taker_buy_quote": 9.6607}, {"ts": 1775674440000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 84201.8, "quote_volume": 1556.0642, "trades": 9, "taker_buy_quote": 24.420216}, {"ts": 1775674500000, "open": 0.01847, "high": 0.01856, "low": 0.01847, "close": 0.01852, "volume": 215826.7, "quote_volume": 3996.367624, "trades": 31, "taker_buy_quote": 2406.379224}, {"ts": 1775674560000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 7831.0, "quote_volume": 145.025259, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775674620000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 18516.5, "quote_volume": 342.831632, "trades": 9, "taker_buy_quote": 52.257884}, {"ts": 1775674680000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674740000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 2000.0, "quote_volume": 37.08, "trades": 1, "taker_buy_quote": 37.08}, {"ts": 1775674800000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 2362.4, "quote_volume": 43.751648, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775674860000, "open": 0.01855, "high": 0.01855, "low": 0.01853, "close": 0.01854, "volume": 15300.9, "quote_volume": 283.731714, "trades": 7, "taker_buy_quote": 60.334722}, {"ts": 1775674920000, "open": 0.01854, "high": 0.01855, "low": 0.01854, "close": 0.01855, "volume": 11213.8, "quote_volume": 207.988786, "trades": 6, "taker_buy_quote": 198.240454}, {"ts": 1775674980000, "open": 0.01856, "high": 0.01857, "low": 0.01856, "close": 0.01857, "volume": 5134.3, "quote_volume": 95.301031, "trades": 4, "taker_buy_quote": 15.641511}, {"ts": 1775675040000, "open": 0.01856, "high": 0.01859, "low": 0.01855, "close": 0.01859, "volume": 58477.7, "quote_volume": 1085.415206, "trades": 17, "taker_buy_quote": 804.648041}, {"ts": 1775675100000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 947.4, "quote_volume": 17.602692, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775675160000, "open": 0.01859, "high": 0.01859, "low": 0.01858, "close": 0.01858, "volume": 13977.8, "quote_volume": 259.800252, "trades": 4, "taker_buy_quote": 55.264352}, {"ts": 1775675220000, "open": 0.01859, "high": 0.01859, "low": 0.01858, "close": 0.01858, "volume": 25778.5, "quote_volume": 479.219309, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775675280000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 9272.0, "quote_volume": 172.18104, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775675340000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675400000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675460000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 568.9, "quote_volume": 10.553095, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775675520000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675580000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 2974.4, "quote_volume": 55.204864, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775675640000, "open": 0.01857, "high": 0.01868, "low": 0.01857, "close": 0.01865, "volume": 175409.9, "quote_volume": 3270.189805, "trades": 57, "taker_buy_quote": 3147.452185}, {"ts": 1775675700000, "open": 0.01862, "high": 0.01865, "low": 0.01862, "close": 0.01865, "volume": 13915.2, "quote_volume": 259.220301, "trades": 6, "taker_buy_quote": 203.626518}, {"ts": 1775675760000, "open": 0.01865, "high": 0.01867, "low": 0.01865, "close": 0.01866, "volume": 90447.2, "quote_volume": 1687.718262, "trades": 10, "taker_buy_quote": 1567.063068}, {"ts": 1775675820000, "open": 0.01866, "high": 0.01873, "low": 0.01866, "close": 0.0187, "volume": 235798.8, "quote_volume": 4410.534506, "trades": 30, "taker_buy_quote": 1288.734454}, {"ts": 1775675880000, "open": 0.0187, "high": 0.01872, "low": 0.0187, "close": 0.0187, "volume": 35695.7, "quote_volume": 667.656623, "trades": 18, "taker_buy_quote": 457.689283}, {"ts": 1775675940000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676000000, "open": 0.01868, "high": 0.01869, "low": 0.01868, "close": 0.01868, "volume": 86450.4, "quote_volume": 1615.371135, "trades": 9, "taker_buy_quote": 239.818866}, {"ts": 1775676060000, "open": 0.01868, "high": 0.0187, "low": 0.01868, "close": 0.01869, "volume": 25728.4, "quote_volume": 480.896535, "trades": 7, "taker_buy_quote": 18.74488}, {"ts": 1775676120000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 56612.4, "quote_volume": 1057.519632, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775676180000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 136041.1, "quote_volume": 2539.887337, "trades": 14, "taker_buy_quote": 750.390241}, {"ts": 1775676240000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676300000, "open": 0.01868, "high": 0.01872, "low": 0.01868, "close": 0.01871, "volume": 46103.9, "quote_volume": 861.71917, "trades": 10, "taker_buy_quote": 810.399511}, {"ts": 1775676360000, "open": 0.01871, "high": 0.01871, "low": 0.01867, "close": 0.01867, "volume": 142454.1, "quote_volume": 2663.460656, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775676420000, "open": 0.01867, "high": 0.01873, "low": 0.01867, "close": 0.01869, "volume": 159773.5, "quote_volume": 2986.511407, "trades": 32, "taker_buy_quote": 2417.297067}, {"ts": 1775676480000, "open": 0.01869, "high": 0.01869, "low": 0.01866, "close": 0.01866, "volume": 49739.3, "quote_volume": 929.311131, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775676540000, "open": 0.01866, "high": 0.01866, "low": 0.01864, "close": 0.01864, "volume": 98066.2, "quote_volume": 1829.609357, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775676600000, "open": 0.01864, "high": 0.01864, "low": 0.01863, "close": 0.01863, "volume": 72011.0, "quote_volume": 1342.247517, "trades": 21, "taker_buy_quote": 160.295685}, {"ts": 1775676660000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 6097.0, "quote_volume": 113.58711, "trades": 2, "taker_buy_quote": 113.58711}, {"ts": 1775676720000, "open": 0.01863, "high": 0.01866, "low": 0.01863, "close": 0.01866, "volume": 85720.0, "quote_volume": 1597.309733, "trades": 18, "taker_buy_quote": 516.758555}, {"ts": 1775676780000, "open": 0.01865, "high": 0.01865, "low": 0.01863, "close": 0.01863, "volume": 156858.5, "quote_volume": 2924.391411, "trades": 25, "taker_buy_quote": 872.758352}, {"ts": 1775676840000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 80886.6, "quote_volume": 1507.726224, "trades": 5, "taker_buy_quote": 1507.726224}, {"ts": 1775676900000, "open": 0.01864, "high": 0.01864, "low": 0.01859, "close": 0.01859, "volume": 21259.5, "quote_volume": 395.936858, "trades": 12, "taker_buy_quote": 57.193112}, {"ts": 1775676960000, "open": 0.01858, "high": 0.01861, "low": 0.01858, "close": 0.01861, "volume": 8620.4, "quote_volume": 160.282896, "trades": 3, "taker_buy_quote": 160.282896}, {"ts": 1775677020000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 1482.4, "quote_volume": 27.602288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775677080000, "open": 0.01864, "high": 0.01864, "low": 0.01863, "close": 0.01863, "volume": 1375.0, "quote_volume": 25.623125, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775677140000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 11733.1, "quote_volume": 218.470322, "trades": 2, "taker_buy_quote": 218.470322}, {"ts": 1775677200000, "open": 0.01862, "high": 0.01864, "low": 0.01862, "close": 0.01863, "volume": 18212.6, "quote_volume": 339.253309, "trades": 9, "taker_buy_quote": 281.727595}, {"ts": 1775677260000, "open": 0.01861, "high": 0.01862, "low": 0.0186, "close": 0.0186, "volume": 31635.8, "quote_volume": 588.70444, "trades": 10, "taker_buy_quote": 261.511442}, {"ts": 1775677320000, "open": 0.0186, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 26112.7, "quote_volume": 485.846264, "trades": 9, "taker_buy_quote": 465.847544}, {"ts": 1775677380000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677440000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 4565.8, "quote_volume": 84.92388, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775677500000, "open": 0.0186, "high": 0.01861, "low": 0.0186, "close": 0.01861, "volume": 36365.1, "quote_volume": 676.504386, "trades": 6, "taker_buy_quote": 644.248266}, {"ts": 1775677560000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677620000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677680000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677740000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677800000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677860000, "open": 0.01868, "high": 0.01868, "low": 0.01867, "close": 0.01867, "volume": 13228.3, "quote_volume": 247.035361, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775677920000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677980000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678040000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678100000, "open": 0.01866, "high": 0.01866, "low": 0.01865, "close": 0.01865, "volume": 15964.5, "quote_volume": 297.880936, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775678160000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678220000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 2959.2, "quote_volume": 55.218672, "trades": 1, "taker_buy_quote": 55.218672}, {"ts": 1775678280000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 4440.8, "quote_volume": 82.776512, "trades": 2, "taker_buy_quote": 82.776512}, {"ts": 1775678340000, "open": 0.01866, "high": 0.01869, "low": 0.01866, "close": 0.01869, "volume": 52444.3, "quote_volume": 979.501935, "trades": 16, "taker_buy_quote": 366.498064}, {"ts": 1775678400000, "open": 0.0187, "high": 0.01872, "low": 0.0187, "close": 0.01872, "volume": 7975.1, "quote_volume": 149.178636, "trades": 4, "taker_buy_quote": 117.985166}, {"ts": 1775678460000, "open": 0.01873, "high": 0.01877, "low": 0.01873, "close": 0.01874, "volume": 204178.2, "quote_volume": 3827.143503, "trades": 25, "taker_buy_quote": 3548.752754}, {"ts": 1775678520000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 652.4, "quote_volume": 12.2325, "trades": 1, "taker_buy_quote": 12.2325}, {"ts": 1775678580000, "open": 0.01874, "high": 0.01877, "low": 0.01874, "close": 0.01877, "volume": 12306.5, "quote_volume": 230.865745, "trades": 7, "taker_buy_quote": 230.865745}, {"ts": 1775678640000, "open": 0.01878, "high": 0.01878, "low": 0.01873, "close": 0.01873, "volume": 13633.0, "quote_volume": 255.806517, "trades": 7, "taker_buy_quote": 66.47181}, {"ts": 1775678700000, "open": 0.01872, "high": 0.01872, "low": 0.01871, "close": 0.01871, "volume": 4430.4, "quote_volume": 82.907552, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775678760000, "open": 0.01871, "high": 0.01871, "low": 0.01869, "close": 0.01869, "volume": 89832.5, "quote_volume": 1680.579839, "trades": 14, "taker_buy_quote": 1472.501323}, {"ts": 1775678820000, "open": 0.01868, "high": 0.01869, "low": 0.01867, "close": 0.01869, "volume": 55408.4, "quote_volume": 1035.17587, "trades": 14, "taker_buy_quote": 1035.17587}, {"ts": 1775678880000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 27092.0, "quote_volume": 506.07856, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775678940000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 669.1, "quote_volume": 12.498788, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775679000000, "open": 0.01868, "high": 0.01868, "low": 0.01867, "close": 0.01867, "volume": 7776.0, "quote_volume": 145.24092, "trades": 2, "taker_buy_quote": 117.684}, {"ts": 1775679060000, "open": 0.01866, "high": 0.01866, "low": 0.01865, "close": 0.01866, "volume": 22024.9, "quote_volume": 410.915573, "trades": 7, "taker_buy_quote": 399.930431}, {"ts": 1775679120000, "open": 0.01864, "high": 0.01864, "low": 0.01858, "close": 0.01858, "volume": 86430.9, "quote_volume": 1610.840372, "trades": 10, "taker_buy_quote": 11.905036}, {"ts": 1775679180000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679240000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 2958.4, "quote_volume": 54.996656, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775679300000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679360000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679420000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679480000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 2363.2, "quote_volume": 43.931888, "trades": 1, "taker_buy_quote": 43.931888}, {"ts": 1775679540000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679600000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679660000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 2768.9, "quote_volume": 51.556918, "trades": 2, "taker_buy_quote": 32.856852}, {"ts": 1775679720000, "open": 0.01863, "high": 0.01863, "low": 0.01862, "close": 0.01862, "volume": 7900.0, "quote_volume": 147.161, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775679780000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679840000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679900000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 1476.8, "quote_volume": 27.527552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775679960000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680020000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 290.6, "quote_volume": 5.413878, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775680080000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 1274.3, "quote_volume": 23.740209, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775680140000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680200000, "open": 0.01863, "high": 0.01864, "low": 0.01863, "close": 0.01863, "volume": 6939.8, "quote_volume": 129.293841, "trades": 7, "taker_buy_quote": 10.004088}, {"ts": 1775680260000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680320000, "open": 0.01863, "high": 0.01864, "low": 0.01863, "close": 0.01864, "volume": 6752.7, "quote_volume": 125.807328, "trades": 2, "taker_buy_quote": 125.807328}, {"ts": 1775680380000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 3425.1, "quote_volume": 63.809613, "trades": 3, "taker_buy_quote": 63.809613}, {"ts": 1775680440000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680500000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 4438.4, "quote_volume": 82.731776, "trades": 2, "taker_buy_quote": 82.731776}, {"ts": 1775680560000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680620000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 2145.9, "quote_volume": 39.999576, "trades": 1, "taker_buy_quote": 39.999576}, {"ts": 1775680680000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 7227.0, "quote_volume": 134.71128, "trades": 2, "taker_buy_quote": 134.71128}, {"ts": 1775680740000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680800000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680860000, "open": 0.01865, "high": 0.01868, "low": 0.01865, "close": 0.01865, "volume": 51013.2, "quote_volume": 952.286594, "trades": 24, "taker_buy_quote": 69.224914}, {"ts": 1775680920000, "open": 0.01868, "high": 0.0187, "low": 0.01868, "close": 0.0187, "volume": 13486.7, "quote_volume": 251.937804, "trades": 4, "taker_buy_quote": 246.095924}, {"ts": 1775680980000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681040000, "open": 0.01869, "high": 0.01869, "low": 0.01868, "close": 0.01869, "volume": 24599.5, "quote_volume": 459.750205, "trades": 7, "taker_buy_quote": 377.472585}, {"ts": 1775681100000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681160000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681220000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681280000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 677.7, "quote_volume": 12.666213, "trades": 1, "taker_buy_quote": 12.666213}, {"ts": 1775681340000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681400000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 28770.6, "quote_volume": 538.01022, "trades": 3, "taker_buy_quote": 420.20022}, {"ts": 1775681460000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 4430.4, "quote_volume": 82.892784, "trades": 2, "taker_buy_quote": 82.892784}, {"ts": 1775681520000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 4069.2, "quote_volume": 76.134732, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681580000, "open": 0.01869, "high": 0.01869, "low": 0.01868, "close": 0.01868, "volume": 9974.8, "quote_volume": 186.384982, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775681640000, "open": 0.0187, "high": 0.01871, "low": 0.0187, "close": 0.01871, "volume": 1234.8, "quote_volume": 23.096934, "trades": 3, "taker_buy_quote": 23.096934}, {"ts": 1775681700000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 3801.0, "quote_volume": 71.0787, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775681760000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 551.9, "quote_volume": 10.315011, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681820000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 5386.4, "quote_volume": 100.617952, "trades": 2, "taker_buy_quote": 56.112852}, {"ts": 1775681880000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681940000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 2953.6, "quote_volume": 55.202784, "trades": 1, "taker_buy_quote": 55.202784}, {"ts": 1775682000000, "open": 0.01871, "high": 0.01871, "low": 0.0187, "close": 0.0187, "volume": 3941.0, "quote_volume": 73.711476, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775682060000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 690.0, "quote_volume": 12.903, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775682120000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 11937.5, "quote_volume": 223.111875, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775682180000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682240000, "open": 0.01868, "high": 0.01868, "low": 0.01866, "close": 0.01866, "volume": 7219.7, "quote_volume": 134.762476, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775682300000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682360000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 5675.9, "quote_volume": 105.969053, "trades": 2, "taker_buy_quote": 55.18852}, {"ts": 1775682420000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 321.7, "quote_volume": 6.009356, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775682480000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682540000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682600000, "open": 0.01874, "high": 0.01878, "low": 0.01874, "close": 0.01878, "volume": 46329.9, "quote_volume": 869.716556, "trades": 15, "taker_buy_quote": 526.642191}, {"ts": 1775682660000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 9437.6, "quote_volume": 177.332504, "trades": 5, "taker_buy_quote": 177.332504}, {"ts": 1775682720000, "open": 0.0188, "high": 0.01885, "low": 0.0188, "close": 0.01885, "volume": 57587.2, "quote_volume": 1084.894825, "trades": 13, "taker_buy_quote": 1042.872667}, {"ts": 1775682780000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682840000, "open": 0.01886, "high": 0.01888, "low": 0.01886, "close": 0.01888, "volume": 140089.9, "quote_volume": 2643.148287, "trades": 11, "taker_buy_quote": 2643.148287}, {"ts": 1775682900000, "open": 0.01889, "high": 0.01892, "low": 0.01889, "close": 0.01889, "volume": 156474.9, "quote_volume": 2958.044228, "trades": 20, "taker_buy_quote": 1346.552151}, {"ts": 1775682960000, "open": 0.0189, "high": 0.019, "low": 0.0189, "close": 0.01896, "volume": 1715566.3, "quote_volume": 32537.015964, "trades": 146, "taker_buy_quote": 25160.425107}, {"ts": 1775683020000, "open": 0.01896, "high": 0.01921, "low": 0.01895, "close": 0.01918, "volume": 4080465.2, "quote_volume": 77852.002177, "trades": 391, "taker_buy_quote": 45613.889516}, {"ts": 1775683080000, "open": 0.01917, "high": 0.0195, "low": 0.01915, "close": 0.0195, "volume": 2680736.3, "quote_volume": 51719.864893, "trades": 820, "taker_buy_quote": 25426.700552}, {"ts": 1775683140000, "open": 0.01946, "high": 0.01962, "low": 0.01922, "close": 0.01952, "volume": 2017035.6, "quote_volume": 39101.522618, "trades": 683, "taker_buy_quote": 17604.962084}, {"ts": 1775683200000, "open": 0.01955, "high": 0.02059, "low": 0.01949, "close": 0.02057, "volume": 2985095.4, "quote_volume": 59853.537992, "trades": 1802, "taker_buy_quote": 35500.391096}, {"ts": 1775683260000, "open": 0.02052, "high": 0.02132, "low": 0.01998, "close": 0.02103, "volume": 3174089.5, "quote_volume": 65663.489015, "trades": 2172, "taker_buy_quote": 34628.973562}, {"ts": 1775683320000, "open": 0.02103, "high": 0.02185, "low": 0.02073, "close": 0.02171, "volume": 2205636.7, "quote_volume": 47216.884649, "trades": 1043, "taker_buy_quote": 19609.153877}, {"ts": 1775683380000, "open": 0.02172, "high": 0.02339, "low": 0.0216, "close": 0.02312, "volume": 3453929.9, "quote_volume": 77091.576763, "trades": 1945, "taker_buy_quote": 41292.052226}, {"ts": 1775683440000, "open": 0.02318, "high": 0.02402, "low": 0.02251, "close": 0.02396, "volume": 3260342.1, "quote_volume": 76165.694424, "trades": 1872, "taker_buy_quote": 35300.287302}, {"ts": 1775683500000, "open": 0.02396, "high": 0.02459, "low": 0.02156, "close": 0.02186, "volume": 8554446.9, "quote_volume": 191477.746188, "trades": 3375, "taker_buy_quote": 96721.970099}, {"ts": 1775683560000, "open": 0.02176, "high": 0.02221, "low": 0.02119, "close": 0.02174, "volume": 10329426.6, "quote_volume": 223356.657527, "trades": 2617, "taker_buy_quote": 106702.640459}, {"ts": 1775683620000, "open": 0.02174, "high": 0.02225, "low": 0.02113, "close": 0.02148, "volume": 6694494.6, "quote_volume": 143540.442419, "trades": 1672, "taker_buy_quote": 66012.317531}, {"ts": 1775683680000, "open": 0.0215, "high": 0.02164, "low": 0.02102, "close": 0.02114, "volume": 4423060.0, "quote_volume": 93958.031076, "trades": 567, "taker_buy_quote": 29103.087946}, {"ts": 1775683740000, "open": 0.02111, "high": 0.02122, "low": 0.02018, "close": 0.0203, "volume": 5618718.9, "quote_volume": 116133.03474, "trades": 1077, "taker_buy_quote": 43948.56728}, {"ts": 1775683800000, "open": 0.02025, "high": 0.02058, "low": 0.02021, "close": 0.02046, "volume": 4715105.1, "quote_volume": 96098.654293, "trades": 904, "taker_buy_quote": 40186.832313}, {"ts": 1775683860000, "open": 0.02046, "high": 0.02069, "low": 0.02035, "close": 0.02064, "volume": 2253475.4, "quote_volume": 46207.204555, "trades": 570, "taker_buy_quote": 22140.130909}, {"ts": 1775683920000, "open": 0.02061, "high": 0.02079, "low": 0.02014, "close": 0.02024, "volume": 3865873.8, "quote_volume": 78981.219665, "trades": 733, "taker_buy_quote": 34901.208577}, {"ts": 1775683980000, "open": 0.02028, "high": 0.02046, "low": 0.02028, "close": 0.02046, "volume": 981746.6, "quote_volume": 19998.986863, "trades": 247, "taker_buy_quote": 10914.717177}, {"ts": 1775684040000, "open": 0.02047, "high": 0.0207, "low": 0.02037, "close": 0.02064, "volume": 1649823.8, "quote_volume": 33824.894725, "trades": 311, "taker_buy_quote": 15687.78916}, {"ts": 1775684100000, "open": 0.02064, "high": 0.02248, "low": 0.02063, "close": 0.02103, "volume": 4362119.8, "quote_volume": 92732.272674, "trades": 1357, "taker_buy_quote": 48236.761641}, {"ts": 1775684160000, "open": 0.02103, "high": 0.02149, "low": 0.02064, "close": 0.02128, "volume": 3421385.7, "quote_volume": 71768.075375, "trades": 1014, "taker_buy_quote": 32794.374533}, {"ts": 1775684220000, "open": 0.02128, "high": 0.02134, "low": 0.0207, "close": 0.02106, "volume": 2151596.0, "quote_volume": 45003.814014, "trades": 546, "taker_buy_quote": 18869.533649}, {"ts": 1775684280000, "open": 0.02106, "high": 0.02122, "low": 0.02086, "close": 0.02089, "volume": 3274295.9, "quote_volume": 68954.257145, "trades": 584, "taker_buy_quote": 45164.15044}, {"ts": 1775684340000, "open": 0.02086, "high": 0.02094, "low": 0.02008, "close": 0.02009, "volume": 4507321.2, "quote_volume": 93066.319401, "trades": 696, "taker_buy_quote": 30809.206336}, {"ts": 1775684400000, "open": 0.02006, "high": 0.02031, "low": 0.01999, "close": 0.02021, "volume": 2890778.2, "quote_volume": 58121.153042, "trades": 575, "taker_buy_quote": 35924.575932}, {"ts": 1775684460000, "open": 0.02024, "high": 0.0207, "low": 0.02017, "close": 0.02045, "volume": 2949707.6, "quote_volume": 59905.516591, "trades": 584, "taker_buy_quote": 30072.960266}, {"ts": 1775684520000, "open": 0.02044, "high": 0.02045, "low": 0.02027, "close": 0.02035, "volume": 2480017.1, "quote_volume": 50467.550141, "trades": 355, "taker_buy_quote": 21607.898623}, {"ts": 1775684580000, "open": 0.02036, "high": 0.02064, "low": 0.02032, "close": 0.02046, "volume": 1513929.3, "quote_volume": 31022.601192, "trades": 196, "taker_buy_quote": 9508.32548}, {"ts": 1775684640000, "open": 0.02048, "high": 0.02051, "low": 0.02036, "close": 0.02036, "volume": 520310.5, "quote_volume": 10617.822204, "trades": 100, "taker_buy_quote": 3184.556235}, {"ts": 1775684700000, "open": 0.02036, "high": 0.02045, "low": 0.02034, "close": 0.02036, "volume": 1172670.3, "quote_volume": 23923.012922, "trades": 288, "taker_buy_quote": 7593.453414}, {"ts": 1775684760000, "open": 0.02041, "high": 0.0208, "low": 0.02039, "close": 0.0208, "volume": 1825606.3, "quote_volume": 37652.467297, "trades": 333, "taker_buy_quote": 20600.33855}, {"ts": 1775684820000, "open": 0.02078, "high": 0.02081, "low": 0.02057, "close": 0.02057, "volume": 644288.2, "quote_volume": 13304.304936, "trades": 127, "taker_buy_quote": 4441.42684}, {"ts": 1775684880000, "open": 0.02056, "high": 0.02066, "low": 0.02032, "close": 0.02037, "volume": 959633.3, "quote_volume": 19655.889997, "trades": 180, "taker_buy_quote": 6035.916727}, {"ts": 1775684940000, "open": 0.02037, "high": 0.0204, "low": 0.02023, "close": 0.0203, "volume": 1075956.9, "quote_volume": 21867.254427, "trades": 204, "taker_buy_quote": 8976.896595}, {"ts": 1775685000000, "open": 0.02031, "high": 0.02031, "low": 0.01986, "close": 0.01995, "volume": 1437118.5, "quote_volume": 28825.406357, "trades": 313, "taker_buy_quote": 11594.013882}, {"ts": 1775685060000, "open": 0.01994, "high": 0.02003, "low": 0.01988, "close": 0.01996, "volume": 709189.5, "quote_volume": 14148.870933, "trades": 141, "taker_buy_quote": 8338.93693}, {"ts": 1775685120000, "open": 0.02, "high": 0.02002, "low": 0.01993, "close": 0.02001, "volume": 311847.8, "quote_volume": 6227.001558, "trades": 64, "taker_buy_quote": 4284.168967}, {"ts": 1775685180000, "open": 0.02001, "high": 0.02007, "low": 0.01995, "close": 0.02006, "volume": 326558.1, "quote_volume": 6536.83394, "trades": 84, "taker_buy_quote": 4392.347872}, {"ts": 1775685240000, "open": 0.02007, "high": 0.02007, "low": 0.01996, "close": 0.02, "volume": 295780.4, "quote_volume": 5916.88576, "trades": 52, "taker_buy_quote": 2406.454358}, {"ts": 1775685300000, "open": 0.02, "high": 0.02004, "low": 0.01995, "close": 0.02001, "volume": 199402.9, "quote_volume": 3988.359343, "trades": 66, "taker_buy_quote": 2213.330468}, {"ts": 1775685360000, "open": 0.02001, "high": 0.02015, "low": 0.01996, "close": 0.0201, "volume": 558337.0, "quote_volume": 11197.155149, "trades": 194, "taker_buy_quote": 5913.530062}, {"ts": 1775685420000, "open": 0.0201, "high": 0.02025, "low": 0.01997, "close": 0.02005, "volume": 1272923.6, "quote_volume": 25587.453361, "trades": 238, "taker_buy_quote": 17364.20922}, {"ts": 1775685480000, "open": 0.02006, "high": 0.02014, "low": 0.02003, "close": 0.02003, "volume": 315898.2, "quote_volume": 6339.451139, "trades": 91, "taker_buy_quote": 3001.543241}, {"ts": 1775685540000, "open": 0.02003, "high": 0.02006, "low": 0.01991, "close": 0.02006, "volume": 780058.7, "quote_volume": 15585.370798, "trades": 264, "taker_buy_quote": 7025.4741}, {"ts": 1775685600000, "open": 0.02005, "high": 0.02016, "low": 0.01992, "close": 0.02015, "volume": 820832.9, "quote_volume": 16453.408665, "trades": 267, "taker_buy_quote": 9057.165537}, {"ts": 1775685660000, "open": 0.02015, "high": 0.02032, "low": 0.02013, "close": 0.02029, "volume": 513470.1, "quote_volume": 10392.673569, "trades": 119, "taker_buy_quote": 6561.458438}, {"ts": 1775685720000, "open": 0.0203, "high": 0.02055, "low": 0.0203, "close": 0.02044, "volume": 798166.5, "quote_volume": 16311.856127, "trades": 144, "taker_buy_quote": 7164.473293}, {"ts": 1775685780000, "open": 0.02046, "high": 0.02089, "low": 0.02046, "close": 0.02075, "volume": 689428.1, "quote_volume": 14296.619933, "trades": 160, "taker_buy_quote": 7406.221605}, {"ts": 1775685840000, "open": 0.02075, "high": 0.0213, "low": 0.02043, "close": 0.02079, "volume": 1843878.7, "quote_volume": 38117.265143, "trades": 380, "taker_buy_quote": 18604.240419}, {"ts": 1775685900000, "open": 0.02083, "high": 0.02084, "low": 0.02041, "close": 0.02076, "volume": 1962479.4, "quote_volume": 40536.277531, "trades": 511, "taker_buy_quote": 23114.910431}, {"ts": 1775685960000, "open": 0.02078, "high": 0.02111, "low": 0.02077, "close": 0.0209, "volume": 1335495.5, "quote_volume": 27954.85281, "trades": 501, "taker_buy_quote": 11790.054788}, {"ts": 1775686020000, "open": 0.02089, "high": 0.0212, "low": 0.02079, "close": 0.02089, "volume": 629092.7, "quote_volume": 13149.957175, "trades": 179, "taker_buy_quote": 8549.974931}, {"ts": 1775686080000, "open": 0.02086, "high": 0.0209, "low": 0.02067, "close": 0.02077, "volume": 886603.1, "quote_volume": 18425.038798, "trades": 240, "taker_buy_quote": 8657.66584}, {"ts": 1775686140000, "open": 0.02076, "high": 0.0211, "low": 0.02076, "close": 0.02093, "volume": 1041961.4, "quote_volume": 21684.12811, "trades": 257, "taker_buy_quote": 3585.521216}, {"ts": 1775686200000, "open": 0.02094, "high": 0.02095, "low": 0.02055, "close": 0.02066, "volume": 760914.8, "quote_volume": 15757.507877, "trades": 277, "taker_buy_quote": 7671.264909}, {"ts": 1775686260000, "open": 0.02066, "high": 0.0207, "low": 0.02034, "close": 0.02035, "volume": 303418.4, "quote_volume": 6236.382413, "trades": 92, "taker_buy_quote": 1835.947668}, {"ts": 1775686320000, "open": 0.02035, "high": 0.02056, "low": 0.02028, "close": 0.02051, "volume": 540648.5, "quote_volume": 11027.562865, "trades": 156, "taker_buy_quote": 8749.50429}, {"ts": 1775686380000, "open": 0.02051, "high": 0.02072, "low": 0.02051, "close": 0.02063, "volume": 860059.8, "quote_volume": 17747.200873, "trades": 313, "taker_buy_quote": 7636.333789}, {"ts": 1775686440000, "open": 0.02065, "high": 0.02068, "low": 0.02054, "close": 0.02064, "volume": 114810.0, "quote_volume": 2368.108883, "trades": 47, "taker_buy_quote": 1472.495632}, {"ts": 1775686500000, "open": 0.02068, "high": 0.02074, "low": 0.02064, "close": 0.0207, "volume": 100877.2, "quote_volume": 2087.309849, "trades": 43, "taker_buy_quote": 1136.686483}, {"ts": 1775686560000, "open": 0.02073, "high": 0.02092, "low": 0.02073, "close": 0.0208, "volume": 394396.5, "quote_volume": 8217.37978, "trades": 100, "taker_buy_quote": 5807.836759}, {"ts": 1775686620000, "open": 0.0208, "high": 0.02106, "low": 0.0208, "close": 0.02104, "volume": 607834.5, "quote_volume": 12745.205149, "trades": 213, "taker_buy_quote": 6051.076036}, {"ts": 1775686680000, "open": 0.02105, "high": 0.02133, "low": 0.02101, "close": 0.02127, "volume": 1217924.9, "quote_volume": 25805.903894, "trades": 331, "taker_buy_quote": 13568.536681}, {"ts": 1775686740000, "open": 0.02126, "high": 0.02134, "low": 0.02092, "close": 0.0211, "volume": 634631.5, "quote_volume": 13406.838586, "trades": 255, "taker_buy_quote": 8330.55585}, {"ts": 1775686800000, "open": 0.02106, "high": 0.02111, "low": 0.02087, "close": 0.0209, "volume": 467269.8, "quote_volume": 9802.640687, "trades": 231, "taker_buy_quote": 4400.386081}, {"ts": 1775686860000, "open": 0.0209, "high": 0.02092, "low": 0.02034, "close": 0.02057, "volume": 2997483.6, "quote_volume": 61607.966809, "trades": 777, "taker_buy_quote": 20774.012153}, {"ts": 1775686920000, "open": 0.02056, "high": 0.02068, "low": 0.02015, "close": 0.0202, "volume": 3464797.0, "quote_volume": 70410.956963, "trades": 444, "taker_buy_quote": 43959.987072}, {"ts": 1775686980000, "open": 0.0202, "high": 0.02039, "low": 0.02005, "close": 0.02039, "volume": 1283807.4, "quote_volume": 25886.726275, "trades": 238, "taker_buy_quote": 18895.751356}, {"ts": 1775687040000, "open": 0.02038, "high": 0.02044, "low": 0.02036, "close": 0.02043, "volume": 598251.3, "quote_volume": 12196.079229, "trades": 58, "taker_buy_quote": 11665.073234}, {"ts": 1775687100000, "open": 0.02039, "high": 0.02048, "low": 0.02035, "close": 0.02036, "volume": 245536.1, "quote_volume": 5013.63319, "trades": 107, "taker_buy_quote": 2324.950189}, {"ts": 1775687160000, "open": 0.02032, "high": 0.02039, "low": 0.02001, "close": 0.02017, "volume": 1484518.3, "quote_volume": 30015.464117, "trades": 238, "taker_buy_quote": 7215.05771}, {"ts": 1775687220000, "open": 0.02017, "high": 0.02017, "low": 0.0199, "close": 0.02005, "volume": 2293287.9, "quote_volume": 45917.439563, "trades": 533, "taker_buy_quote": 16886.907412}, {"ts": 1775687280000, "open": 0.02005, "high": 0.02011, "low": 0.01993, "close": 0.01996, "volume": 374948.4, "quote_volume": 7502.19219, "trades": 167, "taker_buy_quote": 4249.623179}, {"ts": 1775687340000, "open": 0.01996, "high": 0.02004, "low": 0.01996, "close": 0.02004, "volume": 71193.4, "quote_volume": 1424.384813, "trades": 25, "taker_buy_quote": 833.462035}, {"ts": 1775687400000, "open": 0.02003, "high": 0.02019, "low": 0.02, "close": 0.02018, "volume": 506677.1, "quote_volume": 10184.913719, "trades": 110, "taker_buy_quote": 5609.813141}, {"ts": 1775687460000, "open": 0.02017, "high": 0.02029, "low": 0.01986, "close": 0.02, "volume": 2643116.8, "quote_volume": 53032.916797, "trades": 509, "taker_buy_quote": 14446.397306}, {"ts": 1775687520000, "open": 0.02002, "high": 0.0204, "low": 0.02002, "close": 0.02037, "volume": 954000.0, "quote_volume": 19280.960377, "trades": 188, "taker_buy_quote": 11122.881127}, {"ts": 1775687580000, "open": 0.02037, "high": 0.02042, "low": 0.02027, "close": 0.02037, "volume": 315130.3, "quote_volume": 6408.67705, "trades": 83, "taker_buy_quote": 2197.213249}, {"ts": 1775687640000, "open": 0.02032, "high": 0.02042, "low": 0.02031, "close": 0.02037, "volume": 89388.2, "quote_volume": 1820.983081, "trades": 30, "taker_buy_quote": 982.631406}, {"ts": 1775687700000, "open": 0.02041, "high": 0.02044, "low": 0.02033, "close": 0.02039, "volume": 384002.2, "quote_volume": 7832.057946, "trades": 104, "taker_buy_quote": 5295.973444}, {"ts": 1775687760000, "open": 0.0204, "high": 0.0205, "low": 0.02038, "close": 0.02044, "volume": 204089.7, "quote_volume": 4170.514023, "trades": 41, "taker_buy_quote": 2122.726666}, {"ts": 1775687820000, "open": 0.02041, "high": 0.02044, "low": 0.02033, "close": 0.02034, "volume": 137287.9, "quote_volume": 2799.064932, "trades": 36, "taker_buy_quote": 581.203598}, {"ts": 1775687880000, "open": 0.02034, "high": 0.02034, "low": 0.02014, "close": 0.0202, "volume": 503756.9, "quote_volume": 10188.980622, "trades": 72, "taker_buy_quote": 1414.313493}, {"ts": 1775687940000, "open": 0.02016, "high": 0.02018, "low": 0.01992, "close": 0.01996, "volume": 456896.9, "quote_volume": 9166.840737, "trades": 109, "taker_buy_quote": 1822.46936}, {"ts": 1775688000000, "open": 0.01994, "high": 0.02004, "low": 0.01992, "close": 0.01999, "volume": 643201.6, "quote_volume": 12854.757964, "trades": 85, "taker_buy_quote": 6634.953155}, {"ts": 1775688060000, "open": 0.02002, "high": 0.02023, "low": 0.02001, "close": 0.02021, "volume": 381301.0, "quote_volume": 7672.994515, "trades": 61, "taker_buy_quote": 6755.76574}, {"ts": 1775688120000, "open": 0.02023, "high": 0.02024, "low": 0.02018, "close": 0.0202, "volume": 136093.5, "quote_volume": 2749.203932, "trades": 34, "taker_buy_quote": 844.421902}, {"ts": 1775688180000, "open": 0.02018, "high": 0.02023, "low": 0.02013, "close": 0.02014, "volume": 138227.9, "quote_volume": 2787.311666, "trades": 27, "taker_buy_quote": 1269.062715}, {"ts": 1775688240000, "open": 0.02019, "high": 0.02019, "low": 0.02006, "close": 0.02006, "volume": 154131.2, "quote_volume": 3099.686483, "trades": 26, "taker_buy_quote": 512.402184}, {"ts": 1775688300000, "open": 0.02005, "high": 0.02012, "low": 0.02004, "close": 0.02009, "volume": 187631.3, "quote_volume": 3766.741064, "trades": 58, "taker_buy_quote": 3177.988245}, {"ts": 1775688360000, "open": 0.02008, "high": 0.02008, "low": 0.01999, "close": 0.02002, "volume": 227970.6, "quote_volume": 4571.417554, "trades": 51, "taker_buy_quote": 3773.137565}, {"ts": 1775688420000, "open": 0.01998, "high": 0.02002, "low": 0.0199, "close": 0.0199, "volume": 301838.0, "quote_volume": 6031.389664, "trades": 62, "taker_buy_quote": 2436.771402}, {"ts": 1775688480000, "open": 0.01991, "high": 0.01995, "low": 0.01986, "close": 0.01993, "volume": 639604.0, "quote_volume": 12724.706506, "trades": 65, "taker_buy_quote": 3968.283494}, {"ts": 1775688540000, "open": 0.01993, "high": 0.01994, "low": 0.01964, "close": 0.01966, "volume": 517913.9, "quote_volume": 10244.861827, "trades": 104, "taker_buy_quote": 2038.363271}, {"ts": 1775688600000, "open": 0.01966, "high": 0.01974, "low": 0.01962, "close": 0.01972, "volume": 1097218.8, "quote_volume": 21593.052015, "trades": 158, "taker_buy_quote": 10738.663534}, {"ts": 1775688660000, "open": 0.01967, "high": 0.01967, "low": 0.01953, "close": 0.01955, "volume": 918900.3, "quote_volume": 18024.681844, "trades": 171, "taker_buy_quote": 7632.276344}, {"ts": 1775688720000, "open": 0.01954, "high": 0.01974, "low": 0.01948, "close": 0.01967, "volume": 1069473.8, "quote_volume": 20972.456772, "trades": 193, "taker_buy_quote": 13782.070374}, {"ts": 1775688780000, "open": 0.0197, "high": 0.01978, "low": 0.01967, "close": 0.01978, "volume": 483211.2, "quote_volume": 9531.864747, "trades": 51, "taker_buy_quote": 8386.786578}, {"ts": 1775688840000, "open": 0.01978, "high": 0.01982, "low": 0.01967, "close": 0.01967, "volume": 313195.9, "quote_volume": 6182.287853, "trades": 67, "taker_buy_quote": 1745.048609}, {"ts": 1775688900000, "open": 0.01971, "high": 0.01976, "low": 0.01963, "close": 0.01972, "volume": 253313.2, "quote_volume": 4988.713242, "trades": 64, "taker_buy_quote": 2733.845509}, {"ts": 1775688960000, "open": 0.01972, "high": 0.01986, "low": 0.01972, "close": 0.01984, "volume": 317500.0, "quote_volume": 6294.245319, "trades": 59, "taker_buy_quote": 3637.93457}, {"ts": 1775689020000, "open": 0.01983, "high": 0.01997, "low": 0.01981, "close": 0.01988, "volume": 313391.2, "quote_volume": 6231.730247, "trades": 70, "taker_buy_quote": 3074.022131}, {"ts": 1775689080000, "open": 0.01986, "high": 0.02004, "low": 0.01986, "close": 0.02003, "volume": 668151.5, "quote_volume": 13348.114227, "trades": 152, "taker_buy_quote": 8587.002664}, {"ts": 1775689140000, "open": 0.02004, "high": 0.02024, "low": 0.01998, "close": 0.02022, "volume": 611200.9, "quote_volume": 12280.797899, "trades": 172, "taker_buy_quote": 5855.331618}, {"ts": 1775689200000, "open": 0.02023, "high": 0.02026, "low": 0.01977, "close": 0.01994, "volume": 1091935.2, "quote_volume": 21833.546346, "trades": 209, "taker_buy_quote": 7086.799627}, {"ts": 1775689260000, "open": 0.01993, "high": 0.02005, "low": 0.0199, "close": 0.02002, "volume": 148017.7, "quote_volume": 2959.511085, "trades": 59, "taker_buy_quote": 1417.155584}, {"ts": 1775689320000, "open": 0.02003, "high": 0.02029, "low": 0.01995, "close": 0.02007, "volume": 349661.1, "quote_volume": 7017.932745, "trades": 90, "taker_buy_quote": 5552.521375}, {"ts": 1775689380000, "open": 0.0201, "high": 0.02039, "low": 0.02006, "close": 0.02006, "volume": 1282184.2, "quote_volume": 25924.315684, "trades": 363, "taker_buy_quote": 10422.326761}, {"ts": 1775689440000, "open": 0.02005, "high": 0.02009, "low": 0.01992, "close": 0.02003, "volume": 427736.8, "quote_volume": 8553.778733, "trades": 65, "taker_buy_quote": 1308.5831}, {"ts": 1775689500000, "open": 0.01999, "high": 0.01999, "low": 0.01973, "close": 0.01978, "volume": 430583.8, "quote_volume": 8533.032284, "trades": 79, "taker_buy_quote": 2521.936974}, {"ts": 1775689560000, "open": 0.0198, "high": 0.0198, "low": 0.01952, "close": 0.01969, "volume": 852419.1, "quote_volume": 16754.825094, "trades": 142, "taker_buy_quote": 5208.456276}, {"ts": 1775689620000, "open": 0.01971, "high": 0.01985, "low": 0.01967, "close": 0.01985, "volume": 85490.8, "quote_volume": 1690.944527, "trades": 29, "taker_buy_quote": 1425.676271}, {"ts": 1775689680000, "open": 0.0199, "high": 0.01998, "low": 0.01988, "close": 0.0199, "volume": 59310.4, "quote_volume": 1181.635587, "trades": 15, "taker_buy_quote": 700.171623}, {"ts": 1775689740000, "open": 0.01986, "high": 0.01994, "low": 0.01986, "close": 0.01987, "volume": 174821.4, "quote_volume": 3476.727398, "trades": 36, "taker_buy_quote": 2413.654821}, {"ts": 1775689800000, "open": 0.01985, "high": 0.01988, "low": 0.01976, "close": 0.01983, "volume": 104589.7, "quote_volume": 2072.72231, "trades": 32, "taker_buy_quote": 1428.462946}, {"ts": 1775689860000, "open": 0.01983, "high": 0.01983, "low": 0.01971, "close": 0.01973, "volume": 355025.4, "quote_volume": 7013.440246, "trades": 83, "taker_buy_quote": 2842.902597}, {"ts": 1775689920000, "open": 0.01972, "high": 0.01985, "low": 0.01967, "close": 0.01982, "volume": 468524.5, "quote_volume": 9244.412297, "trades": 110, "taker_buy_quote": 4912.274508}, {"ts": 1775689980000, "open": 0.01981, "high": 0.02005, "low": 0.01981, "close": 0.01998, "volume": 370184.9, "quote_volume": 7391.268994, "trades": 82, "taker_buy_quote": 5257.546163}, {"ts": 1775690040000, "open": 0.01997, "high": 0.02014, "low": 0.01997, "close": 0.02014, "volume": 77083.6, "quote_volume": 1548.156259, "trades": 11, "taker_buy_quote": 1433.861958}, {"ts": 1775690100000, "open": 0.02012, "high": 0.02017, "low": 0.02009, "close": 0.02012, "volume": 325462.5, "quote_volume": 6551.003882, "trades": 22, "taker_buy_quote": 3082.395421}, {"ts": 1775690160000, "open": 0.02005, "high": 0.02009, "low": 0.01994, "close": 0.01997, "volume": 293204.8, "quote_volume": 5866.37973, "trades": 62, "taker_buy_quote": 1458.276}, {"ts": 1775690220000, "open": 0.01994, "high": 0.01996, "low": 0.0198, "close": 0.01989, "volume": 283952.6, "quote_volume": 5643.5915, "trades": 55, "taker_buy_quote": 1303.924915}, {"ts": 1775690280000, "open": 0.01992, "high": 0.02011, "low": 0.01989, "close": 0.02007, "volume": 337061.3, "quote_volume": 6734.229016, "trades": 66, "taker_buy_quote": 4793.451625}, {"ts": 1775690340000, "open": 0.02007, "high": 0.02007, "low": 0.0199, "close": 0.01991, "volume": 183054.5, "quote_volume": 3651.919152, "trades": 30, "taker_buy_quote": 688.405764}, {"ts": 1775690400000, "open": 0.01992, "high": 0.02001, "low": 0.0199, "close": 0.01996, "volume": 579289.8, "quote_volume": 11549.341331, "trades": 56, "taker_buy_quote": 9949.32745}, {"ts": 1775690460000, "open": 0.01996, "high": 0.01999, "low": 0.01989, "close": 0.01989, "volume": 245526.4, "quote_volume": 4905.118167, "trades": 22, "taker_buy_quote": 909.118512}, {"ts": 1775690520000, "open": 0.01989, "high": 0.01997, "low": 0.01987, "close": 0.01996, "volume": 169262.3, "quote_volume": 3369.705567, "trades": 39, "taker_buy_quote": 1034.98989}, {"ts": 1775690580000, "open": 0.01996, "high": 0.02001, "low": 0.0199, "close": 0.0199, "volume": 71157.1, "quote_volume": 1419.986235, "trades": 24, "taker_buy_quote": 485.901128}, {"ts": 1775690640000, "open": 0.01992, "high": 0.02013, "low": 0.01991, "close": 0.02013, "volume": 216152.5, "quote_volume": 4335.92972, "trades": 50, "taker_buy_quote": 3998.825168}, {"ts": 1775690700000, "open": 0.02011, "high": 0.02029, "low": 0.02009, "close": 0.02015, "volume": 580440.4, "quote_volume": 11722.18471, "trades": 104, "taker_buy_quote": 5831.761492}, {"ts": 1775690760000, "open": 0.02016, "high": 0.02023, "low": 0.02016, "close": 0.0202, "volume": 82248.0, "quote_volume": 1660.123506, "trades": 24, "taker_buy_quote": 1459.229309}, {"ts": 1775690820000, "open": 0.02016, "high": 0.02017, "low": 0.02015, "close": 0.02015, "volume": 4828.2, "quote_volume": 97.326973, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775690880000, "open": 0.02019, "high": 0.02042, "low": 0.02019, "close": 0.02039, "volume": 490262.9, "quote_volume": 9955.087168, "trades": 93, "taker_buy_quote": 6662.935669}, {"ts": 1775690940000, "open": 0.02034, "high": 0.0204, "low": 0.02029, "close": 0.02032, "volume": 271431.6, "quote_volume": 5526.944335, "trades": 55, "taker_buy_quote": 3593.516727}, {"ts": 1775691000000, "open": 0.0203, "high": 0.02033, "low": 0.02025, "close": 0.02026, "volume": 172215.9, "quote_volume": 3494.459814, "trades": 49, "taker_buy_quote": 902.499032}, {"ts": 1775691060000, "open": 0.0203, "high": 0.02045, "low": 0.02029, "close": 0.02037, "volume": 408846.2, "quote_volume": 8326.772468, "trades": 91, "taker_buy_quote": 4469.660535}, {"ts": 1775691120000, "open": 0.02033, "high": 0.02033, "low": 0.02016, "close": 0.02021, "volume": 361183.8, "quote_volume": 7301.213545, "trades": 42, "taker_buy_quote": 3129.279359}, {"ts": 1775691180000, "open": 0.02017, "high": 0.02025, "low": 0.02004, "close": 0.02013, "volume": 783778.1, "quote_volume": 15797.03586, "trades": 207, "taker_buy_quote": 7571.77794}, {"ts": 1775691240000, "open": 0.02012, "high": 0.02012, "low": 0.01997, "close": 0.01998, "volume": 271337.0, "quote_volume": 5436.24654, "trades": 62, "taker_buy_quote": 1522.894439}, {"ts": 1775691300000, "open": 0.02004, "high": 0.02004, "low": 0.01998, "close": 0.02, "volume": 127576.1, "quote_volume": 2550.974941, "trades": 27, "taker_buy_quote": 1767.715734}, {"ts": 1775691360000, "open": 0.02001, "high": 0.02003, "low": 0.02001, "close": 0.02002, "volume": 19521.4, "quote_volume": 390.72326, "trades": 5, "taker_buy_quote": 370.71326}, {"ts": 1775691420000, "open": 0.01997, "high": 0.02002, "low": 0.01995, "close": 0.01995, "volume": 25774.1, "quote_volume": 515.42111, "trades": 28, "taker_buy_quote": 195.270268}, {"ts": 1775691480000, "open": 0.0199, "high": 0.01991, "low": 0.01984, "close": 0.01984, "volume": 97850.7, "quote_volume": 1945.139, "trades": 33, "taker_buy_quote": 628.599422}, {"ts": 1775691540000, "open": 0.01988, "high": 0.0199, "low": 0.01983, "close": 0.0199, "volume": 184624.8, "quote_volume": 3666.330154, "trades": 24, "taker_buy_quote": 1977.276548}, {"ts": 1775691600000, "open": 0.01989, "high": 0.01989, "low": 0.01982, "close": 0.01982, "volume": 12606.3, "quote_volume": 250.578612, "trades": 8, "taker_buy_quote": 177.667425}, {"ts": 1775691660000, "open": 0.01982, "high": 0.01993, "low": 0.0198, "close": 0.01991, "volume": 233001.0, "quote_volume": 4624.829724, "trades": 34, "taker_buy_quote": 3027.056397}, {"ts": 1775691720000, "open": 0.01988, "high": 0.01993, "low": 0.01981, "close": 0.01981, "volume": 83838.8, "quote_volume": 1667.260454, "trades": 21, "taker_buy_quote": 655.414827}, {"ts": 1775691780000, "open": 0.01984, "high": 0.01985, "low": 0.01975, "close": 0.01975, "volume": 49759.2, "quote_volume": 985.357947, "trades": 20, "taker_buy_quote": 230.732298}, {"ts": 1775691840000, "open": 0.01976, "high": 0.01992, "low": 0.01973, "close": 0.0199, "volume": 262004.5, "quote_volume": 5204.080911, "trades": 62, "taker_buy_quote": 4368.006396}, {"ts": 1775691900000, "open": 0.01985, "high": 0.01993, "low": 0.01985, "close": 0.0199, "volume": 170133.6, "quote_volume": 3385.335854, "trades": 35, "taker_buy_quote": 2199.39129}, {"ts": 1775691960000, "open": 0.01993, "high": 0.01993, "low": 0.01983, "close": 0.01983, "volume": 54905.5, "quote_volume": 1090.966474, "trades": 9, "taker_buy_quote": 100.33965}, {"ts": 1775692020000, "open": 0.01987, "high": 0.01989, "low": 0.01985, "close": 0.01989, "volume": 119648.2, "quote_volume": 2377.605866, "trades": 28, "taker_buy_quote": 562.709148}, {"ts": 1775692080000, "open": 0.01987, "high": 0.02007, "low": 0.01987, "close": 0.02004, "volume": 533861.7, "quote_volume": 10675.610525, "trades": 181, "taker_buy_quote": 7611.958242}, {"ts": 1775692140000, "open": 0.02004, "high": 0.02004, "low": 0.01998, "close": 0.01998, "volume": 30592.2, "quote_volume": 611.803454, "trades": 14, "taker_buy_quote": 469.209802}, {"ts": 1775692200000, "open": 0.02, "high": 0.02, "low": 0.01989, "close": 0.01992, "volume": 137186.7, "quote_volume": 2738.233572, "trades": 37, "taker_buy_quote": 445.014367}, {"ts": 1775692260000, "open": 0.01991, "high": 0.02042, "low": 0.01991, "close": 0.02011, "volume": 820253.7, "quote_volume": 16569.922909, "trades": 175, "taker_buy_quote": 13311.036029}, {"ts": 1775692320000, "open": 0.02011, "high": 0.02011, "low": 0.01989, "close": 0.01995, "volume": 1479437.8, "quote_volume": 29550.347242, "trades": 120, "taker_buy_quote": 17539.178702}, {"ts": 1775692380000, "open": 0.01997, "high": 0.02004, "low": 0.01995, "close": 0.01996, "volume": 80143.1, "quote_volume": 1602.118544, "trades": 16, "taker_buy_quote": 866.209624}, {"ts": 1775692440000, "open": 0.01997, "high": 0.02001, "low": 0.01992, "close": 0.01998, "volume": 55536.4, "quote_volume": 1108.865246, "trades": 13, "taker_buy_quote": 449.958271}, {"ts": 1775692500000, "open": 0.01996, "high": 0.01999, "low": 0.01988, "close": 0.01999, "volume": 207009.4, "quote_volume": 4126.526371, "trades": 45, "taker_buy_quote": 399.932935}, {"ts": 1775692560000, "open": 0.01996, "high": 0.01996, "low": 0.01984, "close": 0.01986, "volume": 185523.3, "quote_volume": 3689.666067, "trades": 33, "taker_buy_quote": 842.872887}, {"ts": 1775692620000, "open": 0.01984, "high": 0.01984, "low": 0.01958, "close": 0.01963, "volume": 1001799.3, "quote_volume": 19716.783192, "trades": 189, "taker_buy_quote": 5521.343076}, {"ts": 1775692680000, "open": 0.01963, "high": 0.01969, "low": 0.0196, "close": 0.01966, "volume": 123951.3, "quote_volume": 2434.772025, "trades": 40, "taker_buy_quote": 1549.499183}, {"ts": 1775692740000, "open": 0.01966, "high": 0.01972, "low": 0.01952, "close": 0.01969, "volume": 464430.3, "quote_volume": 9115.056183, "trades": 96, "taker_buy_quote": 3893.849863}, {"ts": 1775692800000, "open": 0.01967, "high": 0.01969, "low": 0.01947, "close": 0.01951, "volume": 1061566.8, "quote_volume": 20774.574208, "trades": 250, "taker_buy_quote": 6562.627903}, {"ts": 1775692860000, "open": 0.01949, "high": 0.01951, "low": 0.01913, "close": 0.01919, "volume": 1185612.0, "quote_volume": 22896.198135, "trades": 283, "taker_buy_quote": 10412.463178}, {"ts": 1775692920000, "open": 0.01923, "high": 0.01923, "low": 0.01908, "close": 0.0191, "volume": 335157.8, "quote_volume": 6417.096711, "trades": 226, "taker_buy_quote": 3741.309606}, {"ts": 1775692980000, "open": 0.01906, "high": 0.01923, "low": 0.01905, "close": 0.01915, "volume": 211240.9, "quote_volume": 4043.561819, "trades": 48, "taker_buy_quote": 1976.506868}, {"ts": 1775693040000, "open": 0.01915, "high": 0.01921, "low": 0.01912, "close": 0.0192, "volume": 113672.1, "quote_volume": 2178.533071, "trades": 35, "taker_buy_quote": 1369.134754}, {"ts": 1775693100000, "open": 0.01916, "high": 0.01928, "low": 0.01916, "close": 0.01921, "volume": 227059.3, "quote_volume": 4364.010416, "trades": 39, "taker_buy_quote": 2794.071196}, {"ts": 1775693160000, "open": 0.01928, "high": 0.01937, "low": 0.0192, "close": 0.0192, "volume": 125503.9, "quote_volume": 2417.559725, "trades": 22, "taker_buy_quote": 805.017028}, {"ts": 1775693220000, "open": 0.0192, "high": 0.01921, "low": 0.01917, "close": 0.01919, "volume": 44164.3, "quote_volume": 847.624018, "trades": 15, "taker_buy_quote": 583.48335}, {"ts": 1775693280000, "open": 0.01926, "high": 0.01926, "low": 0.01922, "close": 0.01923, "volume": 4652.0, "quote_volume": 89.542355, "trades": 3, "taker_buy_quote": 57.034638}, {"ts": 1775693340000, "open": 0.01925, "high": 0.01925, "low": 0.01921, "close": 0.01924, "volume": 101755.5, "quote_volume": 1955.060944, "trades": 9, "taker_buy_quote": 1725.722173}, {"ts": 1775693400000, "open": 0.01925, "high": 0.0194, "low": 0.01925, "close": 0.0194, "volume": 180878.6, "quote_volume": 3498.737577, "trades": 40, "taker_buy_quote": 3394.748068}, {"ts": 1775693460000, "open": 0.01941, "high": 0.01948, "low": 0.0194, "close": 0.01946, "volume": 69969.5, "quote_volume": 1360.256593, "trades": 27, "taker_buy_quote": 749.014963}, {"ts": 1775693520000, "open": 0.01946, "high": 0.01954, "low": 0.01946, "close": 0.01953, "volume": 45342.6, "quote_volume": 884.502586, "trades": 18, "taker_buy_quote": 730.39639}, {"ts": 1775693580000, "open": 0.01952, "high": 0.01955, "low": 0.01949, "close": 0.01952, "volume": 114432.0, "quote_volume": 2234.424644, "trades": 51, "taker_buy_quote": 1203.256306}, {"ts": 1775693640000, "open": 0.01954, "high": 0.01959, "low": 0.01944, "close": 0.01944, "volume": 133787.8, "quote_volume": 2611.717168, "trades": 32, "taker_buy_quote": 1108.553056}, {"ts": 1775693700000, "open": 0.01943, "high": 0.0196, "low": 0.01938, "close": 0.01951, "volume": 307839.7, "quote_volume": 5997.126351, "trades": 82, "taker_buy_quote": 3083.775134}, {"ts": 1775693760000, "open": 0.01948, "high": 0.01951, "low": 0.01938, "close": 0.01943, "volume": 377197.6, "quote_volume": 7336.275784, "trades": 101, "taker_buy_quote": 3146.235438}, {"ts": 1775693820000, "open": 0.01941, "high": 0.01943, "low": 0.01932, "close": 0.01935, "volume": 197429.4, "quote_volume": 3826.902691, "trades": 43, "taker_buy_quote": 1571.150279}, {"ts": 1775693880000, "open": 0.01936, "high": 0.01948, "low": 0.01935, "close": 0.01944, "volume": 98575.6, "quote_volume": 1914.569865, "trades": 32, "taker_buy_quote": 512.82414}, {"ts": 1775693940000, "open": 0.01942, "high": 0.01944, "low": 0.0194, "close": 0.01943, "volume": 28593.8, "quote_volume": 555.222571, "trades": 10, "taker_buy_quote": 293.551665}, {"ts": 1775694000000, "open": 0.01945, "high": 0.01948, "low": 0.0194, "close": 0.01942, "volume": 244986.3, "quote_volume": 4760.107758, "trades": 64, "taker_buy_quote": 3112.556422}, {"ts": 1775694060000, "open": 0.0194, "high": 0.01943, "low": 0.01931, "close": 0.01943, "volume": 154395.1, "quote_volume": 2989.627684, "trades": 42, "taker_buy_quote": 1087.912949}, {"ts": 1775694120000, "open": 0.01935, "high": 0.01938, "low": 0.0193, "close": 0.0193, "volume": 87224.8, "quote_volume": 1686.402843, "trades": 20, "taker_buy_quote": 994.302297}, {"ts": 1775694180000, "open": 0.01932, "high": 0.01934, "low": 0.01932, "close": 0.01934, "volume": 40787.7, "quote_volume": 788.592572, "trades": 8, "taker_buy_quote": 730.029788}, {"ts": 1775694240000, "open": 0.01931, "high": 0.01935, "low": 0.01928, "close": 0.01934, "volume": 334356.9, "quote_volume": 6464.352263, "trades": 38, "taker_buy_quote": 1200.827887}, {"ts": 1775694300000, "open": 0.01932, "high": 0.01933, "low": 0.0192, "close": 0.01925, "volume": 255493.3, "quote_volume": 4923.313577, "trades": 54, "taker_buy_quote": 1221.036574}, {"ts": 1775694360000, "open": 0.01927, "high": 0.01931, "low": 0.01927, "close": 0.01928, "volume": 30965.2, "quote_volume": 596.969433, "trades": 4, "taker_buy_quote": 493.833001}, {"ts": 1775694420000, "open": 0.01928, "high": 0.01946, "low": 0.01928, "close": 0.01942, "volume": 292608.2, "quote_volume": 5681.735909, "trades": 24, "taker_buy_quote": 4271.538844}, {"ts": 1775694480000, "open": 0.01942, "high": 0.01946, "low": 0.0194, "close": 0.01943, "volume": 71547.0, "quote_volume": 1390.041363, "trades": 23, "taker_buy_quote": 1390.041363}, {"ts": 1775694540000, "open": 0.0194, "high": 0.01941, "low": 0.01939, "close": 0.0194, "volume": 25101.5, "quote_volume": 487.02615, "trades": 5, "taker_buy_quote": 364.8461}, {"ts": 1775694600000, "open": 0.01942, "high": 0.01942, "low": 0.01926, "close": 0.01927, "volume": 127654.4, "quote_volume": 2468.014503, "trades": 40, "taker_buy_quote": 1082.977869}, {"ts": 1775694660000, "open": 0.01924, "high": 0.01927, "low": 0.01917, "close": 0.01922, "volume": 226083.2, "quote_volume": 4344.597163, "trades": 56, "taker_buy_quote": 2376.719588}, {"ts": 1775694720000, "open": 0.01922, "high": 0.01927, "low": 0.0192, "close": 0.01924, "volume": 130121.7, "quote_volume": 2503.436316, "trades": 23, "taker_buy_quote": 1831.541158}, {"ts": 1775694780000, "open": 0.01925, "high": 0.01928, "low": 0.01925, "close": 0.01928, "volume": 50000.0, "quote_volume": 963.705496, "trades": 5, "taker_buy_quote": 963.705496}, {"ts": 1775694840000, "open": 0.0192, "high": 0.01925, "low": 0.0192, "close": 0.01923, "volume": 38324.6, "quote_volume": 737.149298, "trades": 12, "taker_buy_quote": 354.443371}, {"ts": 1775694900000, "open": 0.01926, "high": 0.01926, "low": 0.01917, "close": 0.01917, "volume": 44759.5, "quote_volume": 859.905833, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775694960000, "open": 0.01919, "high": 0.01919, "low": 0.01915, "close": 0.01916, "volume": 37206.6, "quote_volume": 713.42493, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775695020000, "open": 0.01915, "high": 0.01919, "low": 0.01887, "close": 0.0189, "volume": 904539.2, "quote_volume": 17169.200166, "trades": 218, "taker_buy_quote": 2698.299459}, {"ts": 1775695080000, "open": 0.0189, "high": 0.01894, "low": 0.01886, "close": 0.01891, "volume": 155397.3, "quote_volume": 2935.427487, "trades": 46, "taker_buy_quote": 784.136646}, {"ts": 1775695140000, "open": 0.01889, "high": 0.01896, "low": 0.01889, "close": 0.01895, "volume": 216817.7, "quote_volume": 4102.639841, "trades": 20, "taker_buy_quote": 1702.634048}, {"ts": 1775695200000, "open": 0.01895, "high": 0.019, "low": 0.01892, "close": 0.019, "volume": 119054.6, "quote_volume": 2259.176013, "trades": 27, "taker_buy_quote": 1811.101725}, {"ts": 1775695260000, "open": 0.01899, "high": 0.01899, "low": 0.01893, "close": 0.01893, "volume": 85123.4, "quote_volume": 1612.767203, "trades": 18, "taker_buy_quote": 49.295506}, {"ts": 1775695320000, "open": 0.019, "high": 0.01905, "low": 0.01899, "close": 0.01899, "volume": 84618.5, "quote_volume": 1608.980428, "trades": 11, "taker_buy_quote": 1087.008}, {"ts": 1775695380000, "open": 0.01903, "high": 0.01904, "low": 0.01903, "close": 0.01904, "volume": 9329.5, "quote_volume": 177.561456, "trades": 6, "taker_buy_quote": 177.561456}, {"ts": 1775695440000, "open": 0.01905, "high": 0.0191, "low": 0.01904, "close": 0.01906, "volume": 98201.2, "quote_volume": 1872.004494, "trades": 25, "taker_buy_quote": 1287.563675}, {"ts": 1775695500000, "open": 0.01909, "high": 0.01915, "low": 0.01905, "close": 0.01905, "volume": 209026.8, "quote_volume": 3993.053894, "trades": 64, "taker_buy_quote": 1088.879363}, {"ts": 1775695560000, "open": 0.01903, "high": 0.01905, "low": 0.01899, "close": 0.01901, "volume": 103272.0, "quote_volume": 1963.856876, "trades": 21, "taker_buy_quote": 432.26251}, {"ts": 1775695620000, "open": 0.01901, "high": 0.01905, "low": 0.01901, "close": 0.01905, "volume": 105788.4, "quote_volume": 2012.055344, "trades": 7, "taker_buy_quote": 2012.055344}, {"ts": 1775695680000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01901, "volume": 45398.3, "quote_volume": 863.311212, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775695740000, "open": 0.01905, "high": 0.01906, "low": 0.01905, "close": 0.01906, "volume": 11397.6, "quote_volume": 217.177506, "trades": 4, "taker_buy_quote": 217.177506}, {"ts": 1775695800000, "open": 0.01904, "high": 0.01904, "low": 0.01898, "close": 0.01902, "volume": 272133.7, "quote_volume": 5175.324868, "trades": 35, "taker_buy_quote": 300.105339}, {"ts": 1775695860000, "open": 0.01899, "high": 0.01899, "low": 0.01897, "close": 0.01897, "volume": 41567.0, "quote_volume": 788.94419, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775695920000, "open": 0.01899, "high": 0.01899, "low": 0.01896, "close": 0.01896, "volume": 40357.5, "quote_volume": 765.925812, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775695980000, "open": 0.01895, "high": 0.01899, "low": 0.01894, "close": 0.01899, "volume": 67066.4, "quote_volume": 1271.641461, "trades": 6, "taker_buy_quote": 340.9658}, {"ts": 1775696040000, "open": 0.01898, "high": 0.01901, "low": 0.01897, "close": 0.01899, "volume": 157844.5, "quote_volume": 2999.766614, "trades": 23, "taker_buy_quote": 598.608023}, {"ts": 1775696100000, "open": 0.01899, "high": 0.01899, "low": 0.01893, "close": 0.01893, "volume": 129769.2, "quote_volume": 2460.524489, "trades": 15, "taker_buy_quote": 18.301722}, {"ts": 1775696160000, "open": 0.01895, "high": 0.01899, "low": 0.01895, "close": 0.01899, "volume": 44433.4, "quote_volume": 843.04213, "trades": 14, "taker_buy_quote": 826.477526}, {"ts": 1775696220000, "open": 0.01899, "high": 0.019, "low": 0.01898, "close": 0.019, "volume": 18634.3, "quote_volume": 353.841492, "trades": 8, "taker_buy_quote": 82.2168}, {"ts": 1775696280000, "open": 0.01901, "high": 0.01901, "low": 0.01899, "close": 0.01899, "volume": 42941.7, "quote_volume": 815.908637, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775696340000, "open": 0.01899, "high": 0.01901, "low": 0.01899, "close": 0.019, "volume": 39967.1, "quote_volume": 759.3549, "trades": 10, "taker_buy_quote": 205.23325}, {"ts": 1775696400000, "open": 0.01899, "high": 0.01904, "low": 0.01898, "close": 0.01901, "volume": 232093.1, "quote_volume": 4413.527402, "trades": 30, "taker_buy_quote": 2684.019242}, {"ts": 1775696460000, "open": 0.01901, "high": 0.01905, "low": 0.019, "close": 0.019, "volume": 199743.6, "quote_volume": 3798.674515, "trades": 31, "taker_buy_quote": 635.79272}, {"ts": 1775696520000, "open": 0.01899, "high": 0.01901, "low": 0.01898, "close": 0.01901, "volume": 55174.9, "quote_volume": 1047.856002, "trades": 13, "taker_buy_quote": 339.082091}, {"ts": 1775696580000, "open": 0.01902, "high": 0.01903, "low": 0.01902, "close": 0.01903, "volume": 9551.8, "quote_volume": 181.710004, "trades": 2, "taker_buy_quote": 181.710004}, {"ts": 1775696640000, "open": 0.019, "high": 0.019, "low": 0.01895, "close": 0.01896, "volume": 151735.7, "quote_volume": 2877.494806, "trades": 24, "taker_buy_quote": 240.688451}, {"ts": 1775696700000, "open": 0.01898, "high": 0.01901, "low": 0.01898, "close": 0.01901, "volume": 13986.0, "quote_volume": 265.729984, "trades": 5, "taker_buy_quote": 223.735498}, {"ts": 1775696760000, "open": 0.01901, "high": 0.01901, "low": 0.01899, "close": 0.01899, "volume": 7733.2, "quote_volume": 146.911284, "trades": 5, "taker_buy_quote": 55.118446}, {"ts": 1775696820000, "open": 0.01898, "high": 0.01899, "low": 0.01895, "close": 0.01895, "volume": 11854.0, "quote_volume": 224.846622, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775696880000, "open": 0.01895, "high": 0.01895, "low": 0.01891, "close": 0.01891, "volume": 60929.1, "quote_volume": 1153.396525, "trades": 8, "taker_buy_quote": 8.639305}, {"ts": 1775696940000, "open": 0.01893, "high": 0.01896, "low": 0.01892, "close": 0.01894, "volume": 30309.5, "quote_volume": 574.098467, "trades": 9, "taker_buy_quote": 219.854493}, {"ts": 1775697000000, "open": 0.01894, "high": 0.01895, "low": 0.01877, "close": 0.01892, "volume": 2062316.6, "quote_volume": 38912.128188, "trades": 307, "taker_buy_quote": 9052.419444}, {"ts": 1775697060000, "open": 0.01894, "high": 0.01895, "low": 0.01894, "close": 0.01894, "volume": 25012.8, "quote_volume": 473.974298, "trades": 6, "taker_buy_quote": 397.39287}, {"ts": 1775697120000, "open": 0.01894, "high": 0.01894, "low": 0.01893, "close": 0.01893, "volume": 1061.8, "quote_volume": 20.105483, "trades": 2, "taker_buy_quote": 10.623446}, {"ts": 1775697180000, "open": 0.01891, "high": 0.01891, "low": 0.01887, "close": 0.01887, "volume": 114717.3, "quote_volume": 2166.168214, "trades": 23, "taker_buy_quote": 31.797478}, {"ts": 1775697240000, "open": 0.01888, "high": 0.01892, "low": 0.01886, "close": 0.01892, "volume": 65644.7, "quote_volume": 1240.353491, "trades": 15, "taker_buy_quote": 619.225515}, {"ts": 1775697300000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 12183.6, "quote_volume": 230.513712, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775697360000, "open": 0.01894, "high": 0.01895, "low": 0.01894, "close": 0.01895, "volume": 35263.7, "quote_volume": 667.993626, "trades": 11, "taker_buy_quote": 218.983614}, {"ts": 1775697420000, "open": 0.01898, "high": 0.01901, "low": 0.01898, "close": 0.019, "volume": 17376.1, "quote_volume": 330.170386, "trades": 4, "taker_buy_quote": 147.762786}, {"ts": 1775697480000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 31045.3, "quote_volume": 589.550247, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775697540000, "open": 0.019, "high": 0.01904, "low": 0.019, "close": 0.01903, "volume": 19242.0, "quote_volume": 365.928548, "trades": 12, "taker_buy_quote": 257.43086}, {"ts": 1775697600000, "open": 0.01903, "high": 0.01906, "low": 0.01902, "close": 0.01906, "volume": 1024430.7, "quote_volume": 19525.001971, "trades": 22, "taker_buy_quote": 19506.963403}, {"ts": 1775697660000, "open": 0.01906, "high": 0.01908, "low": 0.01905, "close": 0.01908, "volume": 50691.4, "quote_volume": 966.510767, "trades": 14, "taker_buy_quote": 451.689156}, {"ts": 1775697720000, "open": 0.01907, "high": 0.0191, "low": 0.01906, "close": 0.01908, "volume": 56143.1, "quote_volume": 1071.029332, "trades": 20, "taker_buy_quote": 235.91913}, {"ts": 1775697780000, "open": 0.01908, "high": 0.01909, "low": 0.01907, "close": 0.01907, "volume": 74183.2, "quote_volume": 1415.005054, "trades": 19, "taker_buy_quote": 36.665149}, {"ts": 1775697840000, "open": 0.01908, "high": 0.01908, "low": 0.01906, "close": 0.01906, "volume": 101862.8, "quote_volume": 1942.232818, "trades": 13, "taker_buy_quote": 459.845172}, {"ts": 1775697900000, "open": 0.01904, "high": 0.01906, "low": 0.01904, "close": 0.01904, "volume": 54614.6, "quote_volume": 1040.119835, "trades": 18, "taker_buy_quote": 27.623658}, {"ts": 1775697960000, "open": 0.01905, "high": 0.01908, "low": 0.01905, "close": 0.01905, "volume": 27839.5, "quote_volume": 530.580095, "trades": 9, "taker_buy_quote": 126.702813}, {"ts": 1775698020000, "open": 0.01908, "high": 0.01909, "low": 0.01907, "close": 0.01909, "volume": 35457.1, "quote_volume": 676.774713, "trades": 7, "taker_buy_quote": 676.774713}, {"ts": 1775698080000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 16180.0, "quote_volume": 309.10875, "trades": 7, "taker_buy_quote": 19.11}, {"ts": 1775698140000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 26041.4, "quote_volume": 497.512288, "trades": 11, "taker_buy_quote": 116.184978}, {"ts": 1775698200000, "open": 0.0191, "high": 0.0191, "low": 0.01908, "close": 0.01908, "volume": 42599.6, "quote_volume": 813.462822, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775698260000, "open": 0.01911, "high": 0.01915, "low": 0.01911, "close": 0.01915, "volume": 24212.7, "quote_volume": 463.15413, "trades": 4, "taker_buy_quote": 215.113626}, {"ts": 1775698320000, "open": 0.01915, "high": 0.01924, "low": 0.01915, "close": 0.01924, "volume": 402742.5, "quote_volume": 7740.612133, "trades": 52, "taker_buy_quote": 6869.997275}, {"ts": 1775698380000, "open": 0.01922, "high": 0.01927, "low": 0.01922, "close": 0.01923, "volume": 418123.6, "quote_volume": 8044.846021, "trades": 20, "taker_buy_quote": 7470.642727}, {"ts": 1775698440000, "open": 0.01923, "high": 0.01957, "low": 0.01923, "close": 0.01941, "volume": 2274396.6, "quote_volume": 44151.148215, "trades": 327, "taker_buy_quote": 37059.812438}, {"ts": 1775698500000, "open": 0.01941, "high": 0.01942, "low": 0.01934, "close": 0.01934, "volume": 401323.1, "quote_volume": 7784.063291, "trades": 52, "taker_buy_quote": 5089.935111}, {"ts": 1775698560000, "open": 0.01938, "high": 0.01942, "low": 0.0193, "close": 0.0193, "volume": 466153.6, "quote_volume": 9035.258116, "trades": 81, "taker_buy_quote": 3862.592584}, {"ts": 1775698620000, "open": 0.01935, "high": 0.01937, "low": 0.01935, "close": 0.01937, "volume": 44250.3, "quote_volume": 856.794482, "trades": 13, "taker_buy_quote": 695.728885}, {"ts": 1775698680000, "open": 0.01937, "high": 0.01937, "low": 0.01933, "close": 0.01935, "volume": 50054.7, "quote_volume": 968.21414, "trades": 12, "taker_buy_quote": 102.072502}, {"ts": 1775698740000, "open": 0.01935, "high": 0.01936, "low": 0.01933, "close": 0.01936, "volume": 8234.0, "quote_volume": 159.335473, "trades": 6, "taker_buy_quote": 99.27718}, {"ts": 1775698800000, "open": 0.01933, "high": 0.01939, "low": 0.01933, "close": 0.01937, "volume": 38040.6, "quote_volume": 736.993541, "trades": 9, "taker_buy_quote": 626.728163}, {"ts": 1775698860000, "open": 0.01935, "high": 0.01935, "low": 0.01928, "close": 0.01928, "volume": 56396.2, "quote_volume": 1089.604972, "trades": 15, "taker_buy_quote": 38.68}, {"ts": 1775698920000, "open": 0.01927, "high": 0.01927, "low": 0.01923, "close": 0.01927, "volume": 93742.4, "quote_volume": 1804.747291, "trades": 26, "taker_buy_quote": 794.69429}, {"ts": 1775698980000, "open": 0.01928, "high": 0.01942, "low": 0.01928, "close": 0.01935, "volume": 325774.6, "quote_volume": 6300.41273, "trades": 74, "taker_buy_quote": 5763.629094}, {"ts": 1775699040000, "open": 0.01937, "high": 0.01943, "low": 0.01937, "close": 0.01943, "volume": 91073.5, "quote_volume": 1768.318915, "trades": 11, "taker_buy_quote": 1477.3765}, {"ts": 1775699100000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 41269.7, "quote_volume": 801.044877, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775699160000, "open": 0.01945, "high": 0.01949, "low": 0.01945, "close": 0.01945, "volume": 100245.6, "quote_volume": 1951.487163, "trades": 23, "taker_buy_quote": 787.94213}, {"ts": 1775699220000, "open": 0.01945, "high": 0.01947, "low": 0.01943, "close": 0.01943, "volume": 59902.6, "quote_volume": 1164.56412, "trades": 16, "taker_buy_quote": 29.314888}, {"ts": 1775699280000, "open": 0.01944, "high": 0.01944, "low": 0.01938, "close": 0.01938, "volume": 37120.8, "quote_volume": 720.45646, "trades": 9, "taker_buy_quote": 44.163144}, {"ts": 1775699340000, "open": 0.01935, "high": 0.01941, "low": 0.01935, "close": 0.01939, "volume": 21221.6, "quote_volume": 410.841202, "trades": 5, "taker_buy_quote": 364.707045}, {"ts": 1775699400000, "open": 0.01939, "high": 0.01939, "low": 0.01932, "close": 0.01935, "volume": 130199.8, "quote_volume": 2520.28734, "trades": 30, "taker_buy_quote": 1318.106231}, {"ts": 1775699460000, "open": 0.01935, "high": 0.01936, "low": 0.01932, "close": 0.01936, "volume": 181776.5, "quote_volume": 3517.198845, "trades": 16, "taker_buy_quote": 3349.489195}, {"ts": 1775699520000, "open": 0.01935, "high": 0.01941, "low": 0.01935, "close": 0.01936, "volume": 166655.9, "quote_volume": 3227.815651, "trades": 31, "taker_buy_quote": 2904.33016}, {"ts": 1775699580000, "open": 0.01937, "high": 0.01937, "low": 0.01933, "close": 0.01935, "volume": 52356.9, "quote_volume": 1013.083715, "trades": 11, "taker_buy_quote": 399.863652}, {"ts": 1775699640000, "open": 0.01936, "high": 0.01939, "low": 0.01935, "close": 0.01939, "volume": 56211.6, "quote_volume": 1088.732786, "trades": 12, "taker_buy_quote": 731.256251}, {"ts": 1775699700000, "open": 0.01941, "high": 0.01943, "low": 0.01941, "close": 0.01943, "volume": 130886.3, "quote_volume": 2542.393148, "trades": 17, "taker_buy_quote": 2306.500898}, {"ts": 1775699760000, "open": 0.01945, "high": 0.01949, "low": 0.01938, "close": 0.01938, "volume": 99578.9, "quote_volume": 1936.582352, "trades": 20, "taker_buy_quote": 1396.507592}, {"ts": 1775699820000, "open": 0.01937, "high": 0.01937, "low": 0.0193, "close": 0.01934, "volume": 39720.1, "quote_volume": 767.757932, "trades": 11, "taker_buy_quote": 485.862618}, {"ts": 1775699880000, "open": 0.01935, "high": 0.01937, "low": 0.01929, "close": 0.01935, "volume": 151160.1, "quote_volume": 2921.179316, "trades": 36, "taker_buy_quote": 1172.216687}, {"ts": 1775699940000, "open": 0.01934, "high": 0.01934, "low": 0.01928, "close": 0.01932, "volume": 244408.5, "quote_volume": 4718.981844, "trades": 36, "taker_buy_quote": 2507.183066}, {"ts": 1775700000000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 38591.6, "quote_volume": 744.431964, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775700060000, "open": 0.0193, "high": 0.01934, "low": 0.01928, "close": 0.01934, "volume": 111478.5, "quote_volume": 2151.619041, "trades": 16, "taker_buy_quote": 1118.124811}, {"ts": 1775700120000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 8439.6, "quote_volume": 163.053072, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775700180000, "open": 0.01931, "high": 0.01933, "low": 0.01929, "close": 0.01932, "volume": 214114.0, "quote_volume": 4135.620775, "trades": 28, "taker_buy_quote": 850.513267}, {"ts": 1775700240000, "open": 0.01932, "high": 0.01932, "low": 0.01924, "close": 0.01926, "volume": 343562.8, "quote_volume": 6630.361718, "trades": 21, "taker_buy_quote": 720.267663}, {"ts": 1775700300000, "open": 0.01927, "high": 0.01933, "low": 0.01926, "close": 0.01933, "volume": 101467.7, "quote_volume": 1957.685604, "trades": 18, "taker_buy_quote": 1417.991382}, {"ts": 1775700360000, "open": 0.01933, "high": 0.01933, "low": 0.01927, "close": 0.01927, "volume": 102977.9, "quote_volume": 1986.359208, "trades": 15, "taker_buy_quote": 5.601834}, {"ts": 1775700420000, "open": 0.01928, "high": 0.01931, "low": 0.01928, "close": 0.01931, "volume": 28561.0, "quote_volume": 550.90147, "trades": 8, "taker_buy_quote": 502.38712}, {"ts": 1775700480000, "open": 0.01934, "high": 0.01937, "low": 0.01933, "close": 0.01933, "volume": 211549.9, "quote_volume": 4095.331349, "trades": 17, "taker_buy_quote": 1639.903086}, {"ts": 1775700540000, "open": 0.01932, "high": 0.01935, "low": 0.01931, "close": 0.01935, "volume": 67619.7, "quote_volume": 1306.754139, "trades": 12, "taker_buy_quote": 734.805411}, {"ts": 1775700600000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700660000, "open": 0.01938, "high": 0.01943, "low": 0.01938, "close": 0.01943, "volume": 64588.6, "quote_volume": 1254.04467, "trades": 12, "taker_buy_quote": 1126.070754}, {"ts": 1775700720000, "open": 0.01941, "high": 0.01941, "low": 0.01938, "close": 0.01938, "volume": 66568.1, "quote_volume": 1291.362551, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775700780000, "open": 0.01937, "high": 0.01937, "low": 0.01935, "close": 0.01935, "volume": 68506.6, "quote_volume": 1326.53729, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775700840000, "open": 0.01933, "high": 0.01943, "low": 0.01932, "close": 0.01943, "volume": 279056.5, "quote_volume": 5406.673896, "trades": 31, "taker_buy_quote": 2575.031624}, {"ts": 1775700900000, "open": 0.01941, "high": 0.01946, "low": 0.01937, "close": 0.01944, "volume": 78215.1, "quote_volume": 1517.786298, "trades": 22, "taker_buy_quote": 574.30289}, {"ts": 1775700960000, "open": 0.01945, "high": 0.01945, "low": 0.0194, "close": 0.01941, "volume": 35187.0, "quote_volume": 682.937847, "trades": 7, "taker_buy_quote": 114.077478}, {"ts": 1775701020000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 269.3, "quote_volume": 5.237885, "trades": 1, "taker_buy_quote": 5.237885}, {"ts": 1775701080000, "open": 0.01947, "high": 0.01947, "low": 0.01943, "close": 0.01943, "volume": 31283.4, "quote_volume": 608.366012, "trades": 8, "taker_buy_quote": 181.750143}, {"ts": 1775701140000, "open": 0.01941, "high": 0.01944, "low": 0.01941, "close": 0.01944, "volume": 42724.2, "quote_volume": 830.326722, "trades": 8, "taker_buy_quote": 680.4}, {"ts": 1775701200000, "open": 0.01944, "high": 0.01944, "low": 0.01941, "close": 0.01941, "volume": 43751.3, "quote_volume": 849.811072, "trades": 14, "taker_buy_quote": 118.098}, {"ts": 1775701260000, "open": 0.01941, "high": 0.01941, "low": 0.01938, "close": 0.01938, "volume": 31121.5, "quote_volume": 603.626184, "trades": 12, "taker_buy_quote": 244.161843}, {"ts": 1775701320000, "open": 0.01937, "high": 0.01937, "low": 0.01935, "close": 0.01936, "volume": 24165.2, "quote_volume": 467.721396, "trades": 6, "taker_buy_quote": 99.998272}, {"ts": 1775701380000, "open": 0.01935, "high": 0.01936, "low": 0.01934, "close": 0.01934, "volume": 10491.1, "quote_volume": 203.020717, "trades": 8, "taker_buy_quote": 123.718108}, {"ts": 1775701440000, "open": 0.01936, "high": 0.01936, "low": 0.01934, "close": 0.01934, "volume": 20924.6, "quote_volume": 404.947136, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775701500000, "open": 0.01933, "high": 0.01936, "low": 0.01933, "close": 0.01936, "volume": 24316.0, "quote_volume": 470.260701, "trades": 7, "taker_buy_quote": 388.028948}, {"ts": 1775701560000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 6387.9, "quote_volume": 123.733623, "trades": 2, "taker_buy_quote": 123.733623}, {"ts": 1775701620000, "open": 0.01939, "high": 0.01942, "low": 0.01939, "close": 0.01939, "volume": 11942.8, "quote_volume": 231.81977, "trades": 5, "taker_buy_quote": 221.752482}, {"ts": 1775701680000, "open": 0.01942, "high": 0.01942, "low": 0.01936, "close": 0.01936, "volume": 86727.6, "quote_volume": 1681.187708, "trades": 19, "taker_buy_quote": 16.825488}, {"ts": 1775701740000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701800000, "open": 0.01938, "high": 0.01939, "low": 0.01937, "close": 0.01937, "volume": 19803.3, "quote_volume": 383.711277, "trades": 8, "taker_buy_quote": 143.604936}, {"ts": 1775701860000, "open": 0.01937, "high": 0.01937, "low": 0.01936, "close": 0.01936, "volume": 11670.4, "quote_volume": 225.999694, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775701920000, "open": 0.01936, "high": 0.01938, "low": 0.01932, "close": 0.01937, "volume": 100372.7, "quote_volume": 1941.51197, "trades": 21, "taker_buy_quote": 1055.978471}, {"ts": 1775701980000, "open": 0.01936, "high": 0.01936, "low": 0.01934, "close": 0.01935, "volume": 29677.9, "quote_volume": 574.165811, "trades": 8, "taker_buy_quote": 237.946914}, {"ts": 1775702040000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 336.1, "quote_volume": 6.506896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775702100000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 523.7, "quote_volume": 10.138832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775702160000, "open": 0.01935, "high": 0.01935, "low": 0.01933, "close": 0.01933, "volume": 9395.3, "quote_volume": 181.793155, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775702220000, "open": 0.01932, "high": 0.01932, "low": 0.01926, "close": 0.01926, "volume": 18670.0, "quote_volume": 360.246026, "trades": 12, "taker_buy_quote": 19.26}, {"ts": 1775702280000, "open": 0.01927, "high": 0.01927, "low": 0.01921, "close": 0.01921, "volume": 17307.6, "quote_volume": 333.100666, "trades": 10, "taker_buy_quote": 103.497243}, {"ts": 1775702340000, "open": 0.01921, "high": 0.01921, "low": 0.0192, "close": 0.01921, "volume": 21318.5, "quote_volume": 409.344321, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775702400000, "open": 0.01922, "high": 0.0193, "low": 0.01919, "close": 0.01919, "volume": 145727.5, "quote_volume": 2804.534568, "trades": 40, "taker_buy_quote": 1764.285732}, {"ts": 1775702460000, "open": 0.01919, "high": 0.01921, "low": 0.01916, "close": 0.01917, "volume": 316639.6, "quote_volume": 6072.713752, "trades": 96, "taker_buy_quote": 3856.139086}, {"ts": 1775702520000, "open": 0.0192, "high": 0.01921, "low": 0.0192, "close": 0.01921, "volume": 13892.7, "quote_volume": 266.79412, "trades": 3, "taker_buy_quote": 266.79412}, {"ts": 1775702580000, "open": 0.0192, "high": 0.01923, "low": 0.0192, "close": 0.01923, "volume": 81153.9, "quote_volume": 1559.585784, "trades": 31, "taker_buy_quote": 1098.24104}, {"ts": 1775702640000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702700000, "open": 0.01922, "high": 0.01927, "low": 0.0192, "close": 0.01924, "volume": 202925.0, "quote_volume": 3901.993129, "trades": 48, "taker_buy_quote": 1740.137984}, {"ts": 1775702760000, "open": 0.01925, "high": 0.01933, "low": 0.01923, "close": 0.01928, "volume": 224458.0, "quote_volume": 4329.416655, "trades": 58, "taker_buy_quote": 2580.366261}, {"ts": 1775702820000, "open": 0.01925, "high": 0.01928, "low": 0.01925, "close": 0.01926, "volume": 46257.4, "quote_volume": 891.13631, "trades": 13, "taker_buy_quote": 164.59336}, {"ts": 1775702880000, "open": 0.01926, "high": 0.01931, "low": 0.01925, "close": 0.0193, "volume": 121442.4, "quote_volume": 2341.688988, "trades": 35, "taker_buy_quote": 1109.876605}, {"ts": 1775702940000, "open": 0.01936, "high": 0.01939, "low": 0.01933, "close": 0.01935, "volume": 70263.5, "quote_volume": 1360.111256, "trades": 15, "taker_buy_quote": 635.007589}, {"ts": 1775703000000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 3623.1, "quote_volume": 70.034523, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775703060000, "open": 0.01938, "high": 0.01946, "low": 0.01938, "close": 0.01944, "volume": 68586.1, "quote_volume": 1332.139367, "trades": 22, "taker_buy_quote": 916.37765}, {"ts": 1775703120000, "open": 0.01946, "high": 0.01948, "low": 0.01946, "close": 0.01948, "volume": 14935.8, "quote_volume": 290.770828, "trades": 8, "taker_buy_quote": 269.892164}, {"ts": 1775703180000, "open": 0.0195, "high": 0.01959, "low": 0.0195, "close": 0.01959, "volume": 191811.5, "quote_volume": 3742.438797, "trades": 31, "taker_buy_quote": 1744.779586}, {"ts": 1775703240000, "open": 0.01959, "high": 0.01961, "low": 0.01955, "close": 0.01957, "volume": 66590.4, "quote_volume": 1304.489915, "trades": 25, "taker_buy_quote": 957.262367}, {"ts": 1775703300000, "open": 0.0196, "high": 0.01962, "low": 0.01958, "close": 0.01958, "volume": 46112.1, "quote_volume": 903.572008, "trades": 10, "taker_buy_quote": 262.93204}, {"ts": 1775703360000, "open": 0.01966, "high": 0.01968, "low": 0.01964, "close": 0.01968, "volume": 66472.9, "quote_volume": 1306.752636, "trades": 16, "taker_buy_quote": 922.169676}, {"ts": 1775703420000, "open": 0.01968, "high": 0.01974, "low": 0.01963, "close": 0.01972, "volume": 214340.7, "quote_volume": 4218.649244, "trades": 46, "taker_buy_quote": 1934.432298}, {"ts": 1775703480000, "open": 0.01974, "high": 0.01986, "low": 0.01971, "close": 0.01986, "volume": 119780.9, "quote_volume": 2370.750492, "trades": 44, "taker_buy_quote": 1313.09177}, {"ts": 1775703540000, "open": 0.01983, "high": 0.01987, "low": 0.01977, "close": 0.01981, "volume": 104240.5, "quote_volume": 2066.328276, "trades": 48, "taker_buy_quote": 1171.296969}, {"ts": 1775703600000, "open": 0.01979, "high": 0.02, "low": 0.01976, "close": 0.01998, "volume": 427530.5, "quote_volume": 8499.398834, "trades": 61, "taker_buy_quote": 6483.345375}, {"ts": 1775703660000, "open": 0.01997, "high": 0.02016, "low": 0.01988, "close": 0.02016, "volume": 752439.0, "quote_volume": 15072.595217, "trades": 136, "taker_buy_quote": 9221.08319}, {"ts": 1775703720000, "open": 0.02012, "high": 0.02061, "low": 0.02008, "close": 0.0205, "volume": 1888982.2, "quote_volume": 38502.991204, "trades": 405, "taker_buy_quote": 27382.856374}, {"ts": 1775703780000, "open": 0.0205, "high": 0.02063, "low": 0.02041, "close": 0.02048, "volume": 1072859.8, "quote_volume": 22005.6368, "trades": 372, "taker_buy_quote": 9650.155103}, {"ts": 1775703840000, "open": 0.02045, "high": 0.0206, "low": 0.0204, "close": 0.0205, "volume": 753946.5, "quote_volume": 15470.932172, "trades": 205, "taker_buy_quote": 5762.255566}, {"ts": 1775703900000, "open": 0.02053, "high": 0.02055, "low": 0.02021, "close": 0.02044, "volume": 672846.1, "quote_volume": 13712.44958, "trades": 236, "taker_buy_quote": 4329.666204}, {"ts": 1775703960000, "open": 0.02045, "high": 0.02047, "low": 0.02028, "close": 0.02039, "volume": 186447.1, "quote_volume": 3799.377763, "trades": 67, "taker_buy_quote": 2174.419513}, {"ts": 1775704020000, "open": 0.02037, "high": 0.02082, "low": 0.02034, "close": 0.02075, "volume": 839329.6, "quote_volume": 17319.329152, "trades": 179, "taker_buy_quote": 7639.791882}, {"ts": 1775704080000, "open": 0.02082, "high": 0.02114, "low": 0.02078, "close": 0.02114, "volume": 1667944.0, "quote_volume": 35005.934511, "trades": 301, "taker_buy_quote": 14573.77898}, {"ts": 1775704140000, "open": 0.02112, "high": 0.02114, "low": 0.02078, "close": 0.02113, "volume": 1153838.3, "quote_volume": 24160.063927, "trades": 435, "taker_buy_quote": 12828.701022}, {"ts": 1775704200000, "open": 0.02114, "high": 0.02114, "low": 0.02089, "close": 0.02093, "volume": 971890.6, "quote_volume": 20408.497642, "trades": 222, "taker_buy_quote": 6264.469537}, {"ts": 1775704260000, "open": 0.02095, "high": 0.0211, "low": 0.02091, "close": 0.02104, "volume": 648097.0, "quote_volume": 13592.561195, "trades": 161, "taker_buy_quote": 6530.563916}, {"ts": 1775704320000, "open": 0.02102, "high": 0.0214, "low": 0.0208, "close": 0.02135, "volume": 2730304.9, "quote_volume": 57402.860485, "trades": 609, "taker_buy_quote": 32739.111207}, {"ts": 1775704380000, "open": 0.02137, "high": 0.02153, "low": 0.02119, "close": 0.02132, "volume": 3037317.3, "quote_volume": 64892.620796, "trades": 525, "taker_buy_quote": 24244.299039}, {"ts": 1775704440000, "open": 0.02128, "high": 0.02138, "low": 0.02123, "close": 0.02137, "volume": 533840.2, "quote_volume": 11380.921761, "trades": 152, "taker_buy_quote": 6257.530556}, {"ts": 1775704500000, "open": 0.02135, "high": 0.02157, "low": 0.02126, "close": 0.02156, "volume": 705520.8, "quote_volume": 15125.897902, "trades": 212, "taker_buy_quote": 8513.247286}, {"ts": 1775704560000, "open": 0.02151, "high": 0.02176, "low": 0.0215, "close": 0.02165, "volume": 1150014.5, "quote_volume": 24869.085255, "trades": 369, "taker_buy_quote": 10686.575631}, {"ts": 1775704620000, "open": 0.02166, "high": 0.02247, "low": 0.02165, "close": 0.02223, "volume": 2479264.5, "quote_volume": 54722.630608, "trades": 743, "taker_buy_quote": 33390.541527}, {"ts": 1775704680000, "open": 0.02226, "high": 0.02231, "low": 0.02155, "close": 0.02195, "volume": 2727337.3, "quote_volume": 59812.17432, "trades": 623, "taker_buy_quote": 25629.667714}, {"ts": 1775704740000, "open": 0.02196, "high": 0.02208, "low": 0.0218, "close": 0.02193, "volume": 1451052.8, "quote_volume": 31812.13933, "trades": 221, "taker_buy_quote": 13018.391012}, {"ts": 1775704800000, "open": 0.02192, "high": 0.02197, "low": 0.02156, "close": 0.0216, "volume": 1672834.7, "quote_volume": 36407.628817, "trades": 358, "taker_buy_quote": 13132.500476}, {"ts": 1775704860000, "open": 0.02156, "high": 0.02172, "low": 0.02119, "close": 0.02168, "volume": 1625615.9, "quote_volume": 34859.257443, "trades": 395, "taker_buy_quote": 15862.613549}, {"ts": 1775704920000, "open": 0.02174, "high": 0.02199, "low": 0.0217, "close": 0.02179, "volume": 1606670.6, "quote_volume": 35108.94432, "trades": 230, "taker_buy_quote": 23985.116197}, {"ts": 1775704980000, "open": 0.0218, "high": 0.02196, "low": 0.02156, "close": 0.02166, "volume": 1607315.8, "quote_volume": 34995.040423, "trades": 326, "taker_buy_quote": 14651.861889}, {"ts": 1775705040000, "open": 0.02167, "high": 0.02185, "low": 0.02158, "close": 0.02181, "volume": 1390353.9, "quote_volume": 30235.779627, "trades": 345, "taker_buy_quote": 17676.716509}, {"ts": 1775705100000, "open": 0.0218, "high": 0.0227, "low": 0.0218, "close": 0.02268, "volume": 3310786.6, "quote_volume": 73761.302521, "trades": 869, "taker_buy_quote": 34983.776958}, {"ts": 1775705160000, "open": 0.02265, "high": 0.02276, "low": 0.0223, "close": 0.0223, "volume": 2613882.5, "quote_volume": 58917.045518, "trades": 612, "taker_buy_quote": 31059.273139}, {"ts": 1775705220000, "open": 0.02231, "high": 0.0229, "low": 0.02217, "close": 0.0229, "volume": 1459731.9, "quote_volume": 32750.916909, "trades": 496, "taker_buy_quote": 16477.730445}, {"ts": 1775705280000, "open": 0.02293, "high": 0.02336, "low": 0.02275, "close": 0.02311, "volume": 1819499.1, "quote_volume": 41941.047933, "trades": 475, "taker_buy_quote": 21877.202501}, {"ts": 1775705340000, "open": 0.02311, "high": 0.02315, "low": 0.02223, "close": 0.02234, "volume": 2779317.9, "quote_volume": 62770.252554, "trades": 791, "taker_buy_quote": 21276.450271}, {"ts": 1775705400000, "open": 0.0224, "high": 0.02246, "low": 0.02191, "close": 0.02195, "volume": 4727010.0, "quote_volume": 105268.753212, "trades": 895, "taker_buy_quote": 61491.436581}, {"ts": 1775705460000, "open": 0.02202, "high": 0.0222, "low": 0.02171, "close": 0.02199, "volume": 3619861.9, "quote_volume": 79406.492057, "trades": 510, "taker_buy_quote": 39334.657841}, {"ts": 1775705520000, "open": 0.02199, "high": 0.02205, "low": 0.02178, "close": 0.02184, "volume": 1110257.3, "quote_volume": 24339.314439, "trades": 182, "taker_buy_quote": 5144.876535}, {"ts": 1775705580000, "open": 0.02183, "high": 0.0221, "low": 0.02182, "close": 0.0221, "volume": 805010.8, "quote_volume": 17685.048905, "trades": 161, "taker_buy_quote": 8241.042606}, {"ts": 1775705640000, "open": 0.02212, "high": 0.0232, "low": 0.02208, "close": 0.0225, "volume": 2884189.4, "quote_volume": 64949.65299, "trades": 604, "taker_buy_quote": 26586.779769}, {"ts": 1775705700000, "open": 0.02249, "high": 0.02263, "low": 0.02215, "close": 0.0223, "volume": 1485340.6, "quote_volume": 33304.563038, "trades": 317, "taker_buy_quote": 15925.675727}, {"ts": 1775705760000, "open": 0.02224, "high": 0.02249, "low": 0.02207, "close": 0.02209, "volume": 1061059.5, "quote_volume": 23683.590012, "trades": 222, "taker_buy_quote": 9859.962996}, {"ts": 1775705820000, "open": 0.02211, "high": 0.02223, "low": 0.02192, "close": 0.02214, "volume": 1922977.0, "quote_volume": 42383.04266, "trades": 215, "taker_buy_quote": 32056.910946}, {"ts": 1775705880000, "open": 0.02217, "high": 0.02234, "low": 0.02198, "close": 0.02218, "volume": 2084538.4, "quote_volume": 46170.684802, "trades": 391, "taker_buy_quote": 29379.424977}, {"ts": 1775705940000, "open": 0.02216, "high": 0.02256, "low": 0.02216, "close": 0.02243, "volume": 1734017.5, "quote_volume": 38823.688412, "trades": 302, "taker_buy_quote": 17141.286163}, {"ts": 1775706000000, "open": 0.02241, "high": 0.02243, "low": 0.02205, "close": 0.02215, "volume": 638038.1, "quote_volume": 14192.133869, "trades": 205, "taker_buy_quote": 5622.050515}, {"ts": 1775706060000, "open": 0.02213, "high": 0.02246, "low": 0.02211, "close": 0.02246, "volume": 1060171.6, "quote_volume": 23573.711788, "trades": 179, "taker_buy_quote": 14656.147848}, {"ts": 1775706120000, "open": 0.02245, "high": 0.0225, "low": 0.0223, "close": 0.02232, "volume": 1442605.0, "quote_volume": 32330.134615, "trades": 128, "taker_buy_quote": 4699.638934}, {"ts": 1775706180000, "open": 0.02232, "high": 0.02242, "low": 0.02225, "close": 0.02231, "volume": 518915.7, "quote_volume": 11594.627477, "trades": 70, "taker_buy_quote": 4373.795523}, {"ts": 1775706240000, "open": 0.02225, "high": 0.02226, "low": 0.02198, "close": 0.02213, "volume": 446148.8, "quote_volume": 9870.068542, "trades": 89, "taker_buy_quote": 4527.247823}, {"ts": 1775706300000, "open": 0.02214, "high": 0.02221, "low": 0.02206, "close": 0.02216, "volume": 829533.0, "quote_volume": 18362.114365, "trades": 146, "taker_buy_quote": 9249.040846}, {"ts": 1775706360000, "open": 0.02218, "high": 0.02222, "low": 0.02183, "close": 0.02183, "volume": 1601800.9, "quote_volume": 35281.120251, "trades": 278, "taker_buy_quote": 9474.082388}, {"ts": 1775706420000, "open": 0.02188, "high": 0.022, "low": 0.02177, "close": 0.02188, "volume": 974500.0, "quote_volume": 21322.03638, "trades": 196, "taker_buy_quote": 12917.730341}, {"ts": 1775706480000, "open": 0.02188, "high": 0.02198, "low": 0.02184, "close": 0.02195, "volume": 306864.6, "quote_volume": 6724.046158, "trades": 60, "taker_buy_quote": 4384.472735}, {"ts": 1775706540000, "open": 0.02199, "high": 0.02219, "low": 0.02181, "close": 0.02199, "volume": 1289256.9, "quote_volume": 28345.031951, "trades": 287, "taker_buy_quote": 18802.67699}, {"ts": 1775706600000, "open": 0.02196, "high": 0.02297, "low": 0.02193, "close": 0.02294, "volume": 2749926.9, "quote_volume": 61983.683568, "trades": 596, "taker_buy_quote": 39364.584518}, {"ts": 1775706660000, "open": 0.02296, "high": 0.02331, "low": 0.02281, "close": 0.02286, "volume": 2376428.9, "quote_volume": 54933.229837, "trades": 614, "taker_buy_quote": 23791.583369}, {"ts": 1775706720000, "open": 0.0229, "high": 0.02291, "low": 0.0225, "close": 0.0227, "volume": 1344386.8, "quote_volume": 30577.926738, "trades": 248, "taker_buy_quote": 7552.362981}, {"ts": 1775706780000, "open": 0.02264, "high": 0.02282, "low": 0.02252, "close": 0.02279, "volume": 1541064.5, "quote_volume": 34935.6611, "trades": 239, "taker_buy_quote": 21318.315787}, {"ts": 1775706840000, "open": 0.0228, "high": 0.023, "low": 0.02267, "close": 0.02288, "volume": 2123111.3, "quote_volume": 48507.841792, "trades": 233, "taker_buy_quote": 31895.757291}, {"ts": 1775706900000, "open": 0.02286, "high": 0.02337, "low": 0.02284, "close": 0.02328, "volume": 1986215.4, "quote_volume": 45829.451911, "trades": 313, "taker_buy_quote": 24409.612701}, {"ts": 1775706960000, "open": 0.02333, "high": 0.02355, "low": 0.02295, "close": 0.02311, "volume": 1977470.0, "quote_volume": 46003.596335, "trades": 444, "taker_buy_quote": 16667.819306}, {"ts": 1775707020000, "open": 0.02303, "high": 0.02313, "low": 0.02292, "close": 0.02305, "volume": 963355.3, "quote_volume": 22197.44107, "trades": 170, "taker_buy_quote": 9352.618466}, {"ts": 1775707080000, "open": 0.02303, "high": 0.02311, "low": 0.0229, "close": 0.02295, "volume": 512374.9, "quote_volume": 11790.288396, "trades": 128, "taker_buy_quote": 5756.869707}, {"ts": 1775707140000, "open": 0.02298, "high": 0.02316, "low": 0.02284, "close": 0.02301, "volume": 1705334.4, "quote_volume": 39232.616316, "trades": 281, "taker_buy_quote": 18207.904961}, {"ts": 1775707200000, "open": 0.02303, "high": 0.02384, "low": 0.02253, "close": 0.02348, "volume": 4835794.7, "quote_volume": 112361.422293, "trades": 1636, "taker_buy_quote": 57946.843134}, {"ts": 1775707260000, "open": 0.02343, "high": 0.02358, "low": 0.02334, "close": 0.02335, "volume": 2129183.7, "quote_volume": 49858.952441, "trades": 370, "taker_buy_quote": 12706.905679}, {"ts": 1775707320000, "open": 0.02333, "high": 0.0234, "low": 0.02322, "close": 0.02331, "volume": 868980.4, "quote_volume": 20266.883934, "trades": 193, "taker_buy_quote": 11147.926285}, {"ts": 1775707380000, "open": 0.02336, "high": 0.02365, "low": 0.02325, "close": 0.02335, "volume": 2194402.2, "quote_volume": 51444.561916, "trades": 286, "taker_buy_quote": 32132.806087}, {"ts": 1775707440000, "open": 0.02342, "high": 0.02371, "low": 0.02322, "close": 0.02359, "volume": 1760675.2, "quote_volume": 41385.183684, "trades": 375, "taker_buy_quote": 20682.803341}, {"ts": 1775707500000, "open": 0.02358, "high": 0.0243, "low": 0.02347, "close": 0.02405, "volume": 3546078.3, "quote_volume": 84867.248153, "trades": 951, "taker_buy_quote": 51303.763269}, {"ts": 1775707560000, "open": 0.024, "high": 0.02441, "low": 0.02386, "close": 0.0243, "volume": 4891397.3, "quote_volume": 117990.591627, "trades": 660, "taker_buy_quote": 69459.15647}, {"ts": 1775707620000, "open": 0.0243, "high": 0.0246, "low": 0.02414, "close": 0.02432, "volume": 3224434.1, "quote_volume": 78499.595814, "trades": 606, "taker_buy_quote": 36312.435362}, {"ts": 1775707680000, "open": 0.02432, "high": 0.02483, "low": 0.02427, "close": 0.02465, "volume": 2584972.8, "quote_volume": 63564.448434, "trades": 508, "taker_buy_quote": 22157.737409}, {"ts": 1775707740000, "open": 0.02465, "high": 0.02514, "low": 0.02461, "close": 0.02507, "volume": 2991370.4, "quote_volume": 74634.822854, "trades": 566, "taker_buy_quote": 51279.437659}, {"ts": 1775707800000, "open": 0.02507, "high": 0.02514, "low": 0.02412, "close": 0.02438, "volume": 3390190.1, "quote_volume": 83027.658202, "trades": 963, "taker_buy_quote": 34900.041618}, {"ts": 1775707860000, "open": 0.02442, "high": 0.0246, "low": 0.02419, "close": 0.02424, "volume": 961457.1, "quote_volume": 23467.406701, "trades": 234, "taker_buy_quote": 5885.684757}, {"ts": 1775707920000, "open": 0.02429, "high": 0.02432, "low": 0.02369, "close": 0.02382, "volume": 3106133.7, "quote_volume": 74588.845225, "trades": 573, "taker_buy_quote": 31170.026939}, {"ts": 1775707980000, "open": 0.02386, "high": 0.02393, "low": 0.02364, "close": 0.02369, "volume": 3158978.8, "quote_volume": 75044.494126, "trades": 593, "taker_buy_quote": 43408.269676}, {"ts": 1775708040000, "open": 0.0237, "high": 0.02379, "low": 0.0234, "close": 0.02349, "volume": 3291838.2, "quote_volume": 77759.647109, "trades": 559, "taker_buy_quote": 27578.807524}, {"ts": 1775708100000, "open": 0.0235, "high": 0.02374, "low": 0.02313, "close": 0.02325, "volume": 4452381.7, "quote_volume": 104172.89153, "trades": 839, "taker_buy_quote": 54027.17709}, {"ts": 1775708160000, "open": 0.02325, "high": 0.02361, "low": 0.02291, "close": 0.02349, "volume": 2989988.5, "quote_volume": 69653.53199, "trades": 722, "taker_buy_quote": 42204.542827}, {"ts": 1775708220000, "open": 0.02349, "high": 0.02381, "low": 0.02319, "close": 0.02342, "volume": 2445954.9, "quote_volume": 57403.324642, "trades": 531, "taker_buy_quote": 32384.825495}, {"ts": 1775708280000, "open": 0.02346, "high": 0.02352, "low": 0.02335, "close": 0.02342, "volume": 377663.1, "quote_volume": 8849.183186, "trades": 106, "taker_buy_quote": 4322.402792}, {"ts": 1775708340000, "open": 0.0235, "high": 0.02354, "low": 0.02322, "close": 0.02333, "volume": 1039308.8, "quote_volume": 24283.869799, "trades": 334, "taker_buy_quote": 12061.207725}, {"ts": 1775708400000, "open": 0.02333, "high": 0.02392, "low": 0.02323, "close": 0.02349, "volume": 2114709.3, "quote_volume": 49616.246616, "trades": 429, "taker_buy_quote": 30659.785979}, {"ts": 1775708460000, "open": 0.02349, "high": 0.02353, "low": 0.02337, "close": 0.02343, "volume": 861303.6, "quote_volume": 20204.800226, "trades": 140, "taker_buy_quote": 12717.321114}, {"ts": 1775708520000, "open": 0.02342, "high": 0.0236, "low": 0.02332, "close": 0.02344, "volume": 841504.3, "quote_volume": 19710.020865, "trades": 192, "taker_buy_quote": 14106.223258}, {"ts": 1775708580000, "open": 0.02346, "high": 0.02352, "low": 0.02308, "close": 0.02324, "volume": 860857.9, "quote_volume": 20072.128994, "trades": 162, "taker_buy_quote": 6744.797815}, {"ts": 1775708640000, "open": 0.02321, "high": 0.02325, "low": 0.02267, "close": 0.02292, "volume": 2008305.7, "quote_volume": 46005.282804, "trades": 452, "taker_buy_quote": 22943.05243}, {"ts": 1775708700000, "open": 0.02292, "high": 0.02333, "low": 0.0229, "close": 0.0233, "volume": 1583085.0, "quote_volume": 36709.202328, "trades": 371, "taker_buy_quote": 20559.326026}, {"ts": 1775708760000, "open": 0.02326, "high": 0.02383, "low": 0.02326, "close": 0.02371, "volume": 1202414.9, "quote_volume": 28298.504719, "trades": 289, "taker_buy_quote": 14304.080504}, {"ts": 1775708820000, "open": 0.02371, "high": 0.02403, "low": 0.02365, "close": 0.02393, "volume": 1275641.2, "quote_volume": 30406.7865, "trades": 267, "taker_buy_quote": 14408.401712}, {"ts": 1775708880000, "open": 0.0239, "high": 0.02395, "low": 0.02374, "close": 0.02379, "volume": 631068.6, "quote_volume": 15066.508589, "trades": 143, "taker_buy_quote": 5783.978639}, {"ts": 1775708940000, "open": 0.02379, "high": 0.0238, "low": 0.02363, "close": 0.02375, "volume": 283243.8, "quote_volume": 6717.739838, "trades": 53, "taker_buy_quote": 3059.584909}, {"ts": 1775709000000, "open": 0.02373, "high": 0.02397, "low": 0.0237, "close": 0.0239, "volume": 324982.6, "quote_volume": 7749.605546, "trades": 81, "taker_buy_quote": 5594.168327}, {"ts": 1775709060000, "open": 0.0239, "high": 0.02403, "low": 0.02377, "close": 0.02381, "volume": 557808.0, "quote_volume": 13347.08951, "trades": 135, "taker_buy_quote": 6762.557758}, {"ts": 1775709120000, "open": 0.02381, "high": 0.02386, "low": 0.02365, "close": 0.02378, "volume": 631362.0, "quote_volume": 14998.676806, "trades": 158, "taker_buy_quote": 5994.581456}, {"ts": 1775709180000, "open": 0.02379, "high": 0.02381, "low": 0.02346, "close": 0.02355, "volume": 875178.0, "quote_volume": 20710.284402, "trades": 208, "taker_buy_quote": 7636.694348}, {"ts": 1775709240000, "open": 0.02355, "high": 0.02359, "low": 0.02337, "close": 0.02346, "volume": 1362988.3, "quote_volume": 31994.519068, "trades": 285, "taker_buy_quote": 16609.415809}, {"ts": 1775709300000, "open": 0.02346, "high": 0.02349, "low": 0.02314, "close": 0.02329, "volume": 1861985.4, "quote_volume": 43453.13654, "trades": 370, "taker_buy_quote": 25680.603853}, {"ts": 1775709360000, "open": 0.02335, "high": 0.02356, "low": 0.02331, "close": 0.02346, "volume": 425599.8, "quote_volume": 9969.558247, "trades": 94, "taker_buy_quote": 4753.077073}, {"ts": 1775709420000, "open": 0.02346, "high": 0.02353, "low": 0.02336, "close": 0.02343, "volume": 270234.7, "quote_volume": 6332.523609, "trades": 72, "taker_buy_quote": 2248.663985}, {"ts": 1775709480000, "open": 0.02348, "high": 0.02385, "low": 0.02347, "close": 0.02372, "volume": 489972.4, "quote_volume": 11620.824958, "trades": 176, "taker_buy_quote": 4803.688226}, {"ts": 1775709540000, "open": 0.02374, "high": 0.02428, "low": 0.02372, "close": 0.024, "volume": 1605412.1, "quote_volume": 38604.833029, "trades": 408, "taker_buy_quote": 21565.901542}, {"ts": 1775709600000, "open": 0.02402, "high": 0.02404, "low": 0.0238, "close": 0.0238, "volume": 901464.6, "quote_volume": 21556.444337, "trades": 381, "taker_buy_quote": 12518.274368}, {"ts": 1775709660000, "open": 0.02379, "high": 0.02386, "low": 0.02373, "close": 0.02378, "volume": 280265.4, "quote_volume": 6669.999561, "trades": 80, "taker_buy_quote": 1504.861681}, {"ts": 1775709720000, "open": 0.02373, "high": 0.024, "low": 0.02373, "close": 0.02397, "volume": 734089.2, "quote_volume": 17548.276748, "trades": 173, "taker_buy_quote": 10972.959435}, {"ts": 1775709780000, "open": 0.02394, "high": 0.02399, "low": 0.0237, "close": 0.02372, "volume": 787986.4, "quote_volume": 18828.732412, "trades": 188, "taker_buy_quote": 9219.278069}, {"ts": 1775709840000, "open": 0.0237, "high": 0.02377, "low": 0.02355, "close": 0.02367, "volume": 1035948.6, "quote_volume": 24494.58581, "trades": 212, "taker_buy_quote": 10834.178158}, {"ts": 1775709900000, "open": 0.02367, "high": 0.02379, "low": 0.02357, "close": 0.02368, "volume": 634845.7, "quote_volume": 15051.813367, "trades": 131, "taker_buy_quote": 7718.613808}, {"ts": 1775709960000, "open": 0.02366, "high": 0.02374, "low": 0.02349, "close": 0.02353, "volume": 820467.9, "quote_volume": 19397.326142, "trades": 178, "taker_buy_quote": 7916.495889}, {"ts": 1775710020000, "open": 0.0235, "high": 0.02355, "low": 0.02304, "close": 0.0231, "volume": 2628815.3, "quote_volume": 61129.220526, "trades": 594, "taker_buy_quote": 25590.530167}, {"ts": 1775710080000, "open": 0.02308, "high": 0.02333, "low": 0.02297, "close": 0.02306, "volume": 2540155.5, "quote_volume": 58809.126802, "trades": 436, "taker_buy_quote": 31792.371825}, {"ts": 1775710140000, "open": 0.02303, "high": 0.0234, "low": 0.02288, "close": 0.02313, "volume": 2414155.0, "quote_volume": 55896.491346, "trades": 565, "taker_buy_quote": 35317.114878}, {"ts": 1775710200000, "open": 0.02313, "high": 0.02327, "low": 0.02294, "close": 0.02304, "volume": 2140955.5, "quote_volume": 49529.347071, "trades": 401, "taker_buy_quote": 28000.406949}, {"ts": 1775710260000, "open": 0.023, "high": 0.02312, "low": 0.02277, "close": 0.023, "volume": 1638885.4, "quote_volume": 37701.237254, "trades": 321, "taker_buy_quote": 18985.51232}, {"ts": 1775710320000, "open": 0.02299, "high": 0.02301, "low": 0.02262, "close": 0.02269, "volume": 2950436.5, "quote_volume": 67481.463439, "trades": 487, "taker_buy_quote": 29080.148521}, {"ts": 1775710380000, "open": 0.02264, "high": 0.023, "low": 0.0225, "close": 0.02294, "volume": 4608682.8, "quote_volume": 104757.445287, "trades": 867, "taker_buy_quote": 48252.723899}, {"ts": 1775710440000, "open": 0.02294, "high": 0.02296, "low": 0.02284, "close": 0.02292, "volume": 231994.1, "quote_volume": 5315.325688, "trades": 50, "taker_buy_quote": 1839.438324}, {"ts": 1775710500000, "open": 0.0229, "high": 0.02336, "low": 0.02289, "close": 0.02328, "volume": 1560279.3, "quote_volume": 36096.921468, "trades": 216, "taker_buy_quote": 15307.274702}, {"ts": 1775710560000, "open": 0.02327, "high": 0.02327, "low": 0.02313, "close": 0.02318, "volume": 267281.9, "quote_volume": 6198.938536, "trades": 71, "taker_buy_quote": 1463.698224}, {"ts": 1775710620000, "open": 0.02318, "high": 0.02324, "low": 0.02289, "close": 0.02322, "volume": 692736.1, "quote_volume": 15988.728272, "trades": 166, "taker_buy_quote": 5522.997597}, {"ts": 1775710680000, "open": 0.02322, "high": 0.02338, "low": 0.02322, "close": 0.02337, "volume": 306716.8, "quote_volume": 7152.401959, "trades": 94, "taker_buy_quote": 3816.971938}, {"ts": 1775710740000, "open": 0.0234, "high": 0.02341, "low": 0.0233, "close": 0.02334, "volume": 257109.4, "quote_volume": 6005.188505, "trades": 85, "taker_buy_quote": 3779.728013}, {"ts": 1775710800000, "open": 0.02331, "high": 0.02337, "low": 0.02306, "close": 0.02308, "volume": 728562.4, "quote_volume": 16897.011516, "trades": 269, "taker_buy_quote": 8304.701567}, {"ts": 1775710860000, "open": 0.02306, "high": 0.02306, "low": 0.02256, "close": 0.02257, "volume": 626304.6, "quote_volume": 14212.821111, "trades": 150, "taker_buy_quote": 4994.762897}, {"ts": 1775710920000, "open": 0.02262, "high": 0.02266, "low": 0.02236, "close": 0.02239, "volume": 1638576.8, "quote_volume": 36802.774931, "trades": 379, "taker_buy_quote": 13600.026808}, {"ts": 1775710980000, "open": 0.02237, "high": 0.02251, "low": 0.02212, "close": 0.02249, "volume": 3386637.5, "quote_volume": 75550.30244, "trades": 628, "taker_buy_quote": 42709.631425}, {"ts": 1775711040000, "open": 0.0225, "high": 0.0225, "low": 0.02232, "close": 0.02241, "volume": 725633.7, "quote_volume": 16245.874301, "trades": 120, "taker_buy_quote": 10900.820408}, {"ts": 1775711100000, "open": 0.02243, "high": 0.02258, "low": 0.02237, "close": 0.02258, "volume": 492295.5, "quote_volume": 11058.710748, "trades": 110, "taker_buy_quote": 4814.084002}, {"ts": 1775711160000, "open": 0.02255, "high": 0.02263, "low": 0.02253, "close": 0.02258, "volume": 113107.4, "quote_volume": 2554.221041, "trades": 29, "taker_buy_quote": 682.359466}, {"ts": 1775711220000, "open": 0.0226, "high": 0.02265, "low": 0.02253, "close": 0.02261, "volume": 176245.1, "quote_volume": 3983.187965, "trades": 59, "taker_buy_quote": 2620.552483}, {"ts": 1775711280000, "open": 0.02257, "high": 0.02264, "low": 0.02256, "close": 0.02258, "volume": 177200.8, "quote_volume": 4004.389339, "trades": 39, "taker_buy_quote": 2820.884859}, {"ts": 1775711340000, "open": 0.02258, "high": 0.02268, "low": 0.02251, "close": 0.02262, "volume": 293147.7, "quote_volume": 6631.366496, "trades": 87, "taker_buy_quote": 3246.415198}, {"ts": 1775711400000, "open": 0.02262, "high": 0.02275, "low": 0.02258, "close": 0.02267, "volume": 390838.0, "quote_volume": 8862.351863, "trades": 136, "taker_buy_quote": 5025.893198}, {"ts": 1775711460000, "open": 0.02267, "high": 0.02283, "low": 0.02245, "close": 0.02247, "volume": 1086017.4, "quote_volume": 24617.449642, "trades": 273, "taker_buy_quote": 11180.285631}, {"ts": 1775711520000, "open": 0.02241, "high": 0.02258, "low": 0.02238, "close": 0.02258, "volume": 336043.4, "quote_volume": 7549.460404, "trades": 108, "taker_buy_quote": 3895.647282}, {"ts": 1775711580000, "open": 0.02256, "high": 0.02258, "low": 0.0225, "close": 0.02253, "volume": 85409.2, "quote_volume": 1925.524861, "trades": 29, "taker_buy_quote": 1066.196449}, {"ts": 1775711640000, "open": 0.02254, "high": 0.02254, "low": 0.02223, "close": 0.02223, "volume": 374374.4, "quote_volume": 8397.745373, "trades": 98, "taker_buy_quote": 3422.03961}, {"ts": 1775711700000, "open": 0.02222, "high": 0.02233, "low": 0.02218, "close": 0.02222, "volume": 630969.5, "quote_volume": 14032.298296, "trades": 199, "taker_buy_quote": 8424.444897}, {"ts": 1775711760000, "open": 0.02224, "high": 0.02239, "low": 0.0222, "close": 0.02231, "volume": 467807.4, "quote_volume": 10433.226015, "trades": 171, "taker_buy_quote": 5948.856017}, {"ts": 1775711820000, "open": 0.0223, "high": 0.02231, "low": 0.02215, "close": 0.02225, "volume": 115711.1, "quote_volume": 2573.385246, "trades": 33, "taker_buy_quote": 911.093305}, {"ts": 1775711880000, "open": 0.02223, "high": 0.02238, "low": 0.02222, "close": 0.02234, "volume": 208253.6, "quote_volume": 4644.208912, "trades": 63, "taker_buy_quote": 2565.896678}, {"ts": 1775711940000, "open": 0.02233, "high": 0.02252, "low": 0.02232, "close": 0.02252, "volume": 429835.0, "quote_volume": 9636.294548, "trades": 86, "taker_buy_quote": 7260.995599}, {"ts": 1775712000000, "open": 0.02251, "high": 0.02261, "low": 0.0225, "close": 0.02261, "volume": 101514.7, "quote_volume": 2289.760924, "trades": 33, "taker_buy_quote": 1517.652881}, {"ts": 1775712060000, "open": 0.0226, "high": 0.02263, "low": 0.0225, "close": 0.02253, "volume": 197719.8, "quote_volume": 4458.783925, "trades": 57, "taker_buy_quote": 1270.713527}, {"ts": 1775712120000, "open": 0.02249, "high": 0.02271, "low": 0.02249, "close": 0.02271, "volume": 136794.4, "quote_volume": 3100.025681, "trades": 61, "taker_buy_quote": 2127.139806}, {"ts": 1775712180000, "open": 0.02269, "high": 0.02269, "low": 0.02251, "close": 0.02252, "volume": 269821.0, "quote_volume": 6098.552148, "trades": 78, "taker_buy_quote": 1670.30055}, {"ts": 1775712240000, "open": 0.02251, "high": 0.02256, "low": 0.02238, "close": 0.0224, "volume": 417158.5, "quote_volume": 9372.0457, "trades": 80, "taker_buy_quote": 3829.303444}, {"ts": 1775712300000, "open": 0.02239, "high": 0.02241, "low": 0.02231, "close": 0.02241, "volume": 476093.2, "quote_volume": 10645.989967, "trades": 142, "taker_buy_quote": 6403.609039}, {"ts": 1775712360000, "open": 0.02244, "high": 0.02258, "low": 0.02244, "close": 0.02252, "volume": 316944.6, "quote_volume": 7134.261656, "trades": 89, "taker_buy_quote": 4477.951216}, {"ts": 1775712420000, "open": 0.02249, "high": 0.02269, "low": 0.02245, "close": 0.02266, "volume": 627891.5, "quote_volume": 14189.51686, "trades": 134, "taker_buy_quote": 7805.337012}, {"ts": 1775712480000, "open": 0.02268, "high": 0.02269, "low": 0.02259, "close": 0.02263, "volume": 234641.4, "quote_volume": 5313.775716, "trades": 55, "taker_buy_quote": 1549.088202}, {"ts": 1775712540000, "open": 0.0226, "high": 0.02264, "low": 0.02254, "close": 0.02254, "volume": 68857.3, "quote_volume": 1555.239396, "trades": 26, "taker_buy_quote": 539.059108}, {"ts": 1775712600000, "open": 0.02257, "high": 0.02281, "low": 0.02257, "close": 0.02273, "volume": 576850.4, "quote_volume": 13099.995047, "trades": 128, "taker_buy_quote": 8661.216413}, {"ts": 1775712660000, "open": 0.02272, "high": 0.02272, "low": 0.02262, "close": 0.02265, "volume": 134492.1, "quote_volume": 3047.923812, "trades": 42, "taker_buy_quote": 1438.223048}, {"ts": 1775712720000, "open": 0.02267, "high": 0.02272, "low": 0.02263, "close": 0.02263, "volume": 32848.9, "quote_volume": 744.498335, "trades": 12, "taker_buy_quote": 380.071722}, {"ts": 1775712780000, "open": 0.02264, "high": 0.02265, "low": 0.02257, "close": 0.02262, "volume": 116820.9, "quote_volume": 2642.070113, "trades": 35, "taker_buy_quote": 984.004904}, {"ts": 1775712840000, "open": 0.0226, "high": 0.0226, "low": 0.02239, "close": 0.02239, "volume": 183165.4, "quote_volume": 4128.945894, "trades": 39, "taker_buy_quote": 1363.154691}, {"ts": 1775712900000, "open": 0.02238, "high": 0.02253, "low": 0.02223, "close": 0.0225, "volume": 649163.5, "quote_volume": 14515.038252, "trades": 143, "taker_buy_quote": 6833.078315}, {"ts": 1775712960000, "open": 0.02249, "high": 0.02249, "low": 0.02235, "close": 0.02237, "volume": 137003.7, "quote_volume": 3072.099176, "trades": 34, "taker_buy_quote": 607.206273}, {"ts": 1775713020000, "open": 0.02239, "high": 0.0224, "low": 0.02232, "close": 0.02236, "volume": 438174.6, "quote_volume": 9799.484837, "trades": 95, "taker_buy_quote": 4843.852499}, {"ts": 1775713080000, "open": 0.02234, "high": 0.02248, "low": 0.02234, "close": 0.02243, "volume": 307676.8, "quote_volume": 6888.466135, "trades": 71, "taker_buy_quote": 3170.071108}, {"ts": 1775713140000, "open": 0.02242, "high": 0.02246, "low": 0.02237, "close": 0.02241, "volume": 78930.7, "quote_volume": 1767.919635, "trades": 29, "taker_buy_quote": 764.823066}, {"ts": 1775713200000, "open": 0.0224, "high": 0.0225, "low": 0.02235, "close": 0.0225, "volume": 296908.9, "quote_volume": 6655.968549, "trades": 68, "taker_buy_quote": 4135.363073}, {"ts": 1775713260000, "open": 0.02246, "high": 0.02248, "low": 0.02244, "close": 0.02244, "volume": 20777.9, "quote_volume": 466.836412, "trades": 10, "taker_buy_quote": 370.954452}, {"ts": 1775713320000, "open": 0.02245, "high": 0.02246, "low": 0.02236, "close": 0.02242, "volume": 136118.5, "quote_volume": 3051.595714, "trades": 32, "taker_buy_quote": 1206.556576}, {"ts": 1775713380000, "open": 0.02245, "high": 0.02265, "low": 0.02245, "close": 0.02261, "volume": 142429.7, "quote_volume": 3209.563597, "trades": 55, "taker_buy_quote": 1735.518131}, {"ts": 1775713440000, "open": 0.02264, "high": 0.02286, "low": 0.02264, "close": 0.02283, "volume": 264152.0, "quote_volume": 6010.744517, "trades": 70, "taker_buy_quote": 4049.935039}, {"ts": 1775713500000, "open": 0.02282, "high": 0.02286, "low": 0.02276, "close": 0.0228, "volume": 240607.9, "quote_volume": 5487.801395, "trades": 59, "taker_buy_quote": 2476.150956}, {"ts": 1775713560000, "open": 0.02279, "high": 0.02308, "low": 0.02279, "close": 0.023, "volume": 903935.4, "quote_volume": 20728.095667, "trades": 166, "taker_buy_quote": 15620.146941}, {"ts": 1775713620000, "open": 0.02304, "high": 0.02306, "low": 0.02285, "close": 0.02285, "volume": 283475.5, "quote_volume": 6506.800124, "trades": 59, "taker_buy_quote": 1407.464251}, {"ts": 1775713680000, "open": 0.02287, "high": 0.02302, "low": 0.02279, "close": 0.02297, "volume": 551090.4, "quote_volume": 12620.776689, "trades": 142, "taker_buy_quote": 5063.919611}, {"ts": 1775713740000, "open": 0.02298, "high": 0.02303, "low": 0.02287, "close": 0.0229, "volume": 512145.5, "quote_volume": 11752.159577, "trades": 86, "taker_buy_quote": 3395.442733}, {"ts": 1775713800000, "open": 0.02288, "high": 0.02299, "low": 0.02285, "close": 0.02292, "volume": 227060.0, "quote_volume": 5207.516293, "trades": 66, "taker_buy_quote": 2199.489999}, {"ts": 1775713860000, "open": 0.02294, "high": 0.02296, "low": 0.02274, "close": 0.02278, "volume": 254817.2, "quote_volume": 5823.314817, "trades": 65, "taker_buy_quote": 3734.031368}, {"ts": 1775713920000, "open": 0.02278, "high": 0.02281, "low": 0.02249, "close": 0.02257, "volume": 971043.1, "quote_volume": 21945.991944, "trades": 182, "taker_buy_quote": 12202.351608}, {"ts": 1775713980000, "open": 0.02255, "high": 0.02265, "low": 0.02253, "close": 0.02265, "volume": 109981.7, "quote_volume": 2487.327221, "trades": 26, "taker_buy_quote": 2001.933989}, {"ts": 1775714040000, "open": 0.02268, "high": 0.02279, "low": 0.02264, "close": 0.02274, "volume": 142463.4, "quote_volume": 3237.423884, "trades": 40, "taker_buy_quote": 2672.570497}, {"ts": 1775714100000, "open": 0.02273, "high": 0.02273, "low": 0.02262, "close": 0.02262, "volume": 97744.6, "quote_volume": 2214.908708, "trades": 29, "taker_buy_quote": 183.122848}, {"ts": 1775714160000, "open": 0.02262, "high": 0.02265, "low": 0.02248, "close": 0.02252, "volume": 423768.6, "quote_volume": 9554.661863, "trades": 86, "taker_buy_quote": 4040.053777}, {"ts": 1775714220000, "open": 0.0225, "high": 0.02253, "low": 0.02239, "close": 0.02244, "volume": 611114.2, "quote_volume": 13721.948397, "trades": 113, "taker_buy_quote": 4615.138227}, {"ts": 1775714280000, "open": 0.02243, "high": 0.02243, "low": 0.02231, "close": 0.02239, "volume": 481964.6, "quote_volume": 10785.513722, "trades": 100, "taker_buy_quote": 6109.590333}, {"ts": 1775714340000, "open": 0.02242, "high": 0.0225, "low": 0.0224, "close": 0.02246, "volume": 209798.0, "quote_volume": 4708.193788, "trades": 60, "taker_buy_quote": 3291.903179}, {"ts": 1775714400000, "open": 0.02241, "high": 0.02254, "low": 0.02235, "close": 0.02254, "volume": 495750.1, "quote_volume": 11114.829923, "trades": 168, "taker_buy_quote": 5718.882799}, {"ts": 1775714460000, "open": 0.02254, "high": 0.02271, "low": 0.02251, "close": 0.02251, "volume": 144239.2, "quote_volume": 3260.909655, "trades": 38, "taker_buy_quote": 1041.224638}, {"ts": 1775714520000, "open": 0.02257, "high": 0.02275, "low": 0.02257, "close": 0.02271, "volume": 181108.6, "quote_volume": 4102.3505, "trades": 51, "taker_buy_quote": 2496.863433}, {"ts": 1775714580000, "open": 0.02278, "high": 0.0229, "low": 0.02277, "close": 0.02277, "volume": 470442.9, "quote_volume": 10741.326529, "trades": 90, "taker_buy_quote": 6945.769578}, {"ts": 1775714640000, "open": 0.02283, "high": 0.02297, "low": 0.02282, "close": 0.02293, "volume": 183147.0, "quote_volume": 4194.596912, "trades": 47, "taker_buy_quote": 2963.303183}, {"ts": 1775714700000, "open": 0.02295, "high": 0.02303, "low": 0.02291, "close": 0.02299, "volume": 331842.3, "quote_volume": 7624.032876, "trades": 81, "taker_buy_quote": 4289.326934}, {"ts": 1775714760000, "open": 0.023, "high": 0.02318, "low": 0.02298, "close": 0.0231, "volume": 1057840.6, "quote_volume": 24433.241574, "trades": 192, "taker_buy_quote": 12087.870161}, {"ts": 1775714820000, "open": 0.02312, "high": 0.02338, "low": 0.02306, "close": 0.02331, "volume": 498444.2, "quote_volume": 11571.564105, "trades": 175, "taker_buy_quote": 6167.618546}, {"ts": 1775714880000, "open": 0.0233, "high": 0.02391, "low": 0.0233, "close": 0.02386, "volume": 1503993.4, "quote_volume": 35403.585556, "trades": 394, "taker_buy_quote": 23624.019069}, {"ts": 1775714940000, "open": 0.02384, "high": 0.02437, "low": 0.02376, "close": 0.02381, "volume": 2099832.1, "quote_volume": 50453.408863, "trades": 608, "taker_buy_quote": 25936.592345}, {"ts": 1775715000000, "open": 0.0238, "high": 0.02415, "low": 0.02355, "close": 0.02411, "volume": 2969389.4, "quote_volume": 70984.837535, "trades": 567, "taker_buy_quote": 35295.430641}, {"ts": 1775715060000, "open": 0.02412, "high": 0.02453, "low": 0.02394, "close": 0.02442, "volume": 3808135.1, "quote_volume": 92100.488914, "trades": 706, "taker_buy_quote": 45840.084854}, {"ts": 1775715120000, "open": 0.0244, "high": 0.02476, "low": 0.02427, "close": 0.0243, "volume": 2371406.1, "quote_volume": 58229.843265, "trades": 579, "taker_buy_quote": 29072.085228}, {"ts": 1775715180000, "open": 0.02423, "high": 0.02425, "low": 0.02389, "close": 0.02396, "volume": 648228.4, "quote_volume": 15554.88415, "trades": 192, "taker_buy_quote": 8054.526782}, {"ts": 1775715240000, "open": 0.024, "high": 0.02411, "low": 0.02383, "close": 0.0239, "volume": 540594.8, "quote_volume": 12952.197678, "trades": 113, "taker_buy_quote": 6120.237974}, {"ts": 1775715300000, "open": 0.0238, "high": 0.0238, "low": 0.02354, "close": 0.02364, "volume": 552525.0, "quote_volume": 13086.162557, "trades": 300, "taker_buy_quote": 5382.338335}, {"ts": 1775715360000, "open": 0.02359, "high": 0.02395, "low": 0.02355, "close": 0.02389, "volume": 1211723.1, "quote_volume": 28735.411503, "trades": 241, "taker_buy_quote": 11666.523795}, {"ts": 1775715420000, "open": 0.02385, "high": 0.02391, "low": 0.0236, "close": 0.02384, "volume": 1056675.7, "quote_volume": 25128.724319, "trades": 243, "taker_buy_quote": 12584.304548}, {"ts": 1775715480000, "open": 0.02385, "high": 0.02407, "low": 0.02374, "close": 0.02397, "volume": 1384242.5, "quote_volume": 33065.181984, "trades": 331, "taker_buy_quote": 17455.719128}, {"ts": 1775715540000, "open": 0.02391, "high": 0.02393, "low": 0.02362, "close": 0.02368, "volume": 276958.3, "quote_volume": 6574.175928, "trades": 87, "taker_buy_quote": 3331.861655}, {"ts": 1775715600000, "open": 0.02368, "high": 0.0239, "low": 0.02365, "close": 0.02382, "volume": 1197023.7, "quote_volume": 28460.307288, "trades": 247, "taker_buy_quote": 17223.365052}, {"ts": 1775715660000, "open": 0.02382, "high": 0.02427, "low": 0.02379, "close": 0.02402, "volume": 1368395.2, "quote_volume": 32936.546866, "trades": 349, "taker_buy_quote": 19179.9962}, {"ts": 1775715720000, "open": 0.02399, "high": 0.02403, "low": 0.02374, "close": 0.02393, "volume": 441469.5, "quote_volume": 10549.597717, "trades": 111, "taker_buy_quote": 6039.316401}, {"ts": 1775715780000, "open": 0.02392, "high": 0.02413, "low": 0.02391, "close": 0.02408, "volume": 374454.5, "quote_volume": 8983.169636, "trades": 91, "taker_buy_quote": 4922.932809}, {"ts": 1775715840000, "open": 0.0241, "high": 0.02476, "low": 0.0241, "close": 0.02449, "volume": 1252771.4, "quote_volume": 30587.915036, "trades": 368, "taker_buy_quote": 16856.755883}, {"ts": 1775715900000, "open": 0.02452, "high": 0.02487, "low": 0.0244, "close": 0.02469, "volume": 1360472.1, "quote_volume": 33461.806965, "trades": 413, "taker_buy_quote": 15107.139537}, {"ts": 1775715960000, "open": 0.0247, "high": 0.0249, "low": 0.02451, "close": 0.0249, "volume": 1486907.0, "quote_volume": 36690.142341, "trades": 303, "taker_buy_quote": 13087.68081}, {"ts": 1775716020000, "open": 0.02487, "high": 0.02572, "low": 0.02483, "close": 0.02568, "volume": 2816273.2, "quote_volume": 71612.107646, "trades": 934, "taker_buy_quote": 39021.535331}, {"ts": 1775716080000, "open": 0.02564, "high": 0.026, "low": 0.02559, "close": 0.02583, "volume": 3231859.9, "quote_volume": 83711.784534, "trades": 932, "taker_buy_quote": 55343.850173}, {"ts": 1775716140000, "open": 0.02588, "high": 0.02588, "low": 0.02447, "close": 0.02481, "volume": 5758473.2, "quote_volume": 143388.393393, "trades": 1416, "taker_buy_quote": 69236.99501}, {"ts": 1775716200000, "open": 0.02473, "high": 0.0249, "low": 0.02417, "close": 0.02443, "volume": 4621603.6, "quote_volume": 113303.000896, "trades": 1120, "taker_buy_quote": 48405.638199}, {"ts": 1775716260000, "open": 0.02441, "high": 0.02463, "low": 0.0243, "close": 0.02454, "volume": 1978512.2, "quote_volume": 48322.300574, "trades": 552, "taker_buy_quote": 28975.209579}, {"ts": 1775716320000, "open": 0.02456, "high": 0.02456, "low": 0.02411, "close": 0.02416, "volume": 1888610.9, "quote_volume": 45869.006095, "trades": 396, "taker_buy_quote": 15245.091304}, {"ts": 1775716380000, "open": 0.02413, "high": 0.02414, "low": 0.02392, "close": 0.02409, "volume": 1497056.7, "quote_volume": 36027.834499, "trades": 384, "taker_buy_quote": 17613.204555}, {"ts": 1775716440000, "open": 0.02406, "high": 0.02449, "low": 0.024, "close": 0.02429, "volume": 1930136.7, "quote_volume": 46813.340234, "trades": 531, "taker_buy_quote": 26781.616184}, {"ts": 1775716500000, "open": 0.02428, "high": 0.02428, "low": 0.02404, "close": 0.0241, "volume": 547218.8, "quote_volume": 13217.233119, "trades": 89, "taker_buy_quote": 7858.507656}, {"ts": 1775716560000, "open": 0.02417, "high": 0.02443, "low": 0.02412, "close": 0.02426, "volume": 1168109.0, "quote_volume": 28397.615687, "trades": 415, "taker_buy_quote": 15399.238535}, {"ts": 1775716620000, "open": 0.02424, "high": 0.02439, "low": 0.02412, "close": 0.02422, "volume": 781352.7, "quote_volume": 18943.573731, "trades": 160, "taker_buy_quote": 7316.087563}, {"ts": 1775716680000, "open": 0.0242, "high": 0.02424, "low": 0.02409, "close": 0.02412, "volume": 201948.0, "quote_volume": 4875.448142, "trades": 83, "taker_buy_quote": 2445.301426}, {"ts": 1775716740000, "open": 0.02414, "high": 0.0244, "low": 0.02401, "close": 0.02427, "volume": 1464601.3, "quote_volume": 35463.475384, "trades": 289, "taker_buy_quote": 19046.563289}, {"ts": 1775716800000, "open": 0.02427, "high": 0.02443, "low": 0.02412, "close": 0.02429, "volume": 1160949.4, "quote_volume": 28190.504237, "trades": 300, "taker_buy_quote": 11907.376041}, {"ts": 1775716860000, "open": 0.0243, "high": 0.02439, "low": 0.02416, "close": 0.02418, "volume": 793923.4, "quote_volume": 19267.544042, "trades": 247, "taker_buy_quote": 13123.943172}, {"ts": 1775716920000, "open": 0.02416, "high": 0.02426, "low": 0.02398, "close": 0.02413, "volume": 977116.5, "quote_volume": 23575.692788, "trades": 341, "taker_buy_quote": 10786.957995}, {"ts": 1775716980000, "open": 0.02415, "high": 0.02415, "low": 0.02388, "close": 0.02402, "volume": 578504.3, "quote_volume": 13874.079136, "trades": 155, "taker_buy_quote": 6759.774474}, {"ts": 1775717040000, "open": 0.024, "high": 0.0241, "low": 0.02396, "close": 0.02396, "volume": 814889.7, "quote_volume": 19573.452873, "trades": 131, "taker_buy_quote": 4577.527583}, {"ts": 1775717100000, "open": 0.02403, "high": 0.02411, "low": 0.02389, "close": 0.02408, "volume": 290989.0, "quote_volume": 6989.350305, "trades": 79, "taker_buy_quote": 3465.762002}, {"ts": 1775717160000, "open": 0.0241, "high": 0.02414, "low": 0.02393, "close": 0.02406, "volume": 441527.1, "quote_volume": 10617.695336, "trades": 134, "taker_buy_quote": 4316.288373}, {"ts": 1775717220000, "open": 0.02406, "high": 0.02412, "low": 0.02366, "close": 0.02373, "volume": 1709641.4, "quote_volume": 40785.26785, "trades": 416, "taker_buy_quote": 19577.631581}, {"ts": 1775717280000, "open": 0.02379, "high": 0.02387, "low": 0.02355, "close": 0.02362, "volume": 1681015.3, "quote_volume": 39859.39068, "trades": 294, "taker_buy_quote": 17007.829501}, {"ts": 1775717340000, "open": 0.02358, "high": 0.02372, "low": 0.02357, "close": 0.02363, "volume": 374280.9, "quote_volume": 8851.211962, "trades": 184, "taker_buy_quote": 3539.19406}, {"ts": 1775717400000, "open": 0.02363, "high": 0.02369, "low": 0.02362, "close": 0.02364, "volume": 63527.1, "quote_volume": 1502.820552, "trades": 25, "taker_buy_quote": 571.491017}, {"ts": 1775717460000, "open": 0.02365, "high": 0.0238, "low": 0.02339, "close": 0.02362, "volume": 1384340.2, "quote_volume": 32576.418755, "trades": 317, "taker_buy_quote": 21415.034419}, {"ts": 1775717520000, "open": 0.02361, "high": 0.02372, "low": 0.02333, "close": 0.0236, "volume": 2298534.8, "quote_volume": 54049.202389, "trades": 591, "taker_buy_quote": 27123.111647}, {"ts": 1775717580000, "open": 0.02362, "high": 0.02395, "low": 0.02353, "close": 0.0239, "volume": 767679.9, "quote_volume": 18231.200489, "trades": 385, "taker_buy_quote": 15013.172567}, {"ts": 1775717640000, "open": 0.02391, "high": 0.02397, "low": 0.02376, "close": 0.0238, "volume": 442884.9, "quote_volume": 10565.753444, "trades": 132, "taker_buy_quote": 3214.795756}, {"ts": 1775717700000, "open": 0.0238, "high": 0.02386, "low": 0.02374, "close": 0.02381, "volume": 154883.8, "quote_volume": 3691.777438, "trades": 45, "taker_buy_quote": 2355.735769}, {"ts": 1775717760000, "open": 0.0238, "high": 0.02404, "low": 0.0238, "close": 0.02403, "volume": 246214.9, "quote_volume": 5888.395007, "trades": 50, "taker_buy_quote": 4905.150271}, {"ts": 1775717820000, "open": 0.02403, "high": 0.02426, "low": 0.02403, "close": 0.0242, "volume": 792084.0, "quote_volume": 19127.122193, "trades": 170, "taker_buy_quote": 11533.023385}, {"ts": 1775717880000, "open": 0.02421, "high": 0.02426, "low": 0.02399, "close": 0.02401, "volume": 734389.8, "quote_volume": 17750.462163, "trades": 115, "taker_buy_quote": 6258.837213}, {"ts": 1775717940000, "open": 0.02404, "high": 0.02404, "low": 0.02381, "close": 0.02389, "volume": 822551.9, "quote_volume": 19661.330324, "trades": 169, "taker_buy_quote": 8116.341848}, {"ts": 1775718000000, "open": 0.02384, "high": 0.02387, "low": 0.02335, "close": 0.02335, "volume": 1773994.2, "quote_volume": 41846.554013, "trades": 518, "taker_buy_quote": 19163.730248}, {"ts": 1775718060000, "open": 0.02332, "high": 0.02349, "low": 0.02332, "close": 0.02345, "volume": 447642.7, "quote_volume": 10479.67259, "trades": 115, "taker_buy_quote": 7092.3584}, {"ts": 1775718120000, "open": 0.02347, "high": 0.02368, "low": 0.02345, "close": 0.02362, "volume": 397701.0, "quote_volume": 9372.595468, "trades": 123, "taker_buy_quote": 5945.046538}, {"ts": 1775718180000, "open": 0.0236, "high": 0.02371, "low": 0.02333, "close": 0.02365, "volume": 1488657.3, "quote_volume": 35030.521644, "trades": 245, "taker_buy_quote": 17134.023641}, {"ts": 1775718240000, "open": 0.02365, "high": 0.02365, "low": 0.02353, "close": 0.02353, "volume": 595334.4, "quote_volume": 14047.788623, "trades": 191, "taker_buy_quote": 7481.894552}, {"ts": 1775718300000, "open": 0.02346, "high": 0.02351, "low": 0.0233, "close": 0.02337, "volume": 2009728.3, "quote_volume": 47081.609232, "trades": 308, "taker_buy_quote": 16072.302952}, {"ts": 1775718360000, "open": 0.0234, "high": 0.02354, "low": 0.02337, "close": 0.02353, "volume": 457893.5, "quote_volume": 10730.032894, "trades": 95, "taker_buy_quote": 6674.556697}, {"ts": 1775718420000, "open": 0.02351, "high": 0.02351, "low": 0.0233, "close": 0.0233, "volume": 616014.4, "quote_volume": 14427.040958, "trades": 122, "taker_buy_quote": 5520.655669}, {"ts": 1775718480000, "open": 0.02335, "high": 0.02351, "low": 0.02314, "close": 0.02324, "volume": 1894711.5, "quote_volume": 44149.894929, "trades": 447, "taker_buy_quote": 17136.000668}, {"ts": 1775718540000, "open": 0.02322, "high": 0.02355, "low": 0.02319, "close": 0.02347, "volume": 974337.6, "quote_volume": 22769.544745, "trades": 266, "taker_buy_quote": 13837.507107}, {"ts": 1775718600000, "open": 0.02347, "high": 0.02357, "low": 0.02343, "close": 0.02344, "volume": 451884.8, "quote_volume": 10619.195555, "trades": 117, "taker_buy_quote": 6022.496753}, {"ts": 1775718660000, "open": 0.02344, "high": 0.02352, "low": 0.02335, "close": 0.02348, "volume": 297947.9, "quote_volume": 6979.219135, "trades": 83, "taker_buy_quote": 2931.672945}, {"ts": 1775718720000, "open": 0.02348, "high": 0.02355, "low": 0.02322, "close": 0.02323, "volume": 791379.8, "quote_volume": 18476.8032, "trades": 194, "taker_buy_quote": 5773.491824}, {"ts": 1775718780000, "open": 0.02324, "high": 0.02346, "low": 0.02323, "close": 0.02341, "volume": 765823.7, "quote_volume": 17893.95591, "trades": 186, "taker_buy_quote": 10493.426285}, {"ts": 1775718840000, "open": 0.02342, "high": 0.02348, "low": 0.0234, "close": 0.02341, "volume": 625510.8, "quote_volume": 14659.974572, "trades": 130, "taker_buy_quote": 5168.679916}, {"ts": 1775718900000, "open": 0.02341, "high": 0.02351, "low": 0.02337, "close": 0.0235, "volume": 171519.4, "quote_volume": 4027.862177, "trades": 34, "taker_buy_quote": 683.564491}, {"ts": 1775718960000, "open": 0.02355, "high": 0.02368, "low": 0.02355, "close": 0.02358, "volume": 363636.9, "quote_volume": 8581.776878, "trades": 40, "taker_buy_quote": 7376.769628}, {"ts": 1775719020000, "open": 0.02362, "high": 0.02381, "low": 0.02362, "close": 0.02369, "volume": 667062.6, "quote_volume": 15834.178704, "trades": 111, "taker_buy_quote": 7221.834659}, {"ts": 1775719080000, "open": 0.02371, "high": 0.02375, "low": 0.02367, "close": 0.02367, "volume": 19575.8, "quote_volume": 463.827648, "trades": 9, "taker_buy_quote": 9.27675}, {"ts": 1775719140000, "open": 0.02372, "high": 0.02374, "low": 0.02363, "close": 0.02363, "volume": 366848.8, "quote_volume": 8686.648007, "trades": 60, "taker_buy_quote": 4239.762544}, {"ts": 1775719200000, "open": 0.02363, "high": 0.02376, "low": 0.0236, "close": 0.02361, "volume": 232960.8, "quote_volume": 5516.602044, "trades": 54, "taker_buy_quote": 2980.745189}, {"ts": 1775719260000, "open": 0.02361, "high": 0.02373, "low": 0.0236, "close": 0.02362, "volume": 318435.2, "quote_volume": 7525.842433, "trades": 48, "taker_buy_quote": 1775.648705}, {"ts": 1775719320000, "open": 0.02362, "high": 0.02408, "low": 0.0236, "close": 0.02406, "volume": 731101.0, "quote_volume": 17415.581017, "trades": 188, "taker_buy_quote": 8377.937554}, {"ts": 1775719380000, "open": 0.02404, "high": 0.02411, "low": 0.02389, "close": 0.02404, "volume": 1985753.5, "quote_volume": 47699.298372, "trades": 311, "taker_buy_quote": 22502.585269}, {"ts": 1775719440000, "open": 0.02403, "high": 0.02414, "low": 0.024, "close": 0.02402, "volume": 601471.3, "quote_volume": 14475.934772, "trades": 118, "taker_buy_quote": 4546.140234}, {"ts": 1775719500000, "open": 0.02398, "high": 0.02427, "low": 0.02396, "close": 0.02425, "volume": 1240682.5, "quote_volume": 29864.75433, "trades": 212, "taker_buy_quote": 15417.580675}, {"ts": 1775719560000, "open": 0.02421, "high": 0.02427, "low": 0.02406, "close": 0.02406, "volume": 423842.6, "quote_volume": 10245.75752, "trades": 56, "taker_buy_quote": 1905.776987}, {"ts": 1775719620000, "open": 0.02406, "high": 0.02411, "low": 0.02399, "close": 0.02404, "volume": 346633.3, "quote_volume": 8343.066268, "trades": 81, "taker_buy_quote": 2546.878972}, {"ts": 1775719680000, "open": 0.02402, "high": 0.02408, "low": 0.02395, "close": 0.02403, "volume": 226869.9, "quote_volume": 5451.492333, "trades": 71, "taker_buy_quote": 2139.009038}, {"ts": 1775719740000, "open": 0.0241, "high": 0.02417, "low": 0.02388, "close": 0.0239, "volume": 376619.1, "quote_volume": 9048.727413, "trades": 76, "taker_buy_quote": 3253.052036}, {"ts": 1775719800000, "open": 0.02389, "high": 0.024, "low": 0.02387, "close": 0.02398, "volume": 240181.5, "quote_volume": 5752.634294, "trades": 56, "taker_buy_quote": 2041.678955}, {"ts": 1775719860000, "open": 0.02398, "high": 0.02419, "low": 0.02397, "close": 0.02399, "volume": 716456.4, "quote_volume": 17259.885885, "trades": 101, "taker_buy_quote": 11317.893539}, {"ts": 1775719920000, "open": 0.02398, "high": 0.02403, "low": 0.02377, "close": 0.0238, "volume": 708386.8, "quote_volume": 16917.897322, "trades": 132, "taker_buy_quote": 5711.06287}, {"ts": 1775719980000, "open": 0.0238, "high": 0.02382, "low": 0.02362, "close": 0.02376, "volume": 2235284.7, "quote_volume": 53006.104729, "trades": 273, "taker_buy_quote": 33613.653995}, {"ts": 1775720040000, "open": 0.02378, "high": 0.02388, "low": 0.02373, "close": 0.02376, "volume": 635718.9, "quote_volume": 15134.092859, "trades": 122, "taker_buy_quote": 4257.059369}, {"ts": 1775720100000, "open": 0.02378, "high": 0.02401, "low": 0.02376, "close": 0.02397, "volume": 869841.6, "quote_volume": 20789.592203, "trades": 200, "taker_buy_quote": 14720.932338}, {"ts": 1775720160000, "open": 0.024, "high": 0.02418, "low": 0.02395, "close": 0.02406, "volume": 662346.1, "quote_volume": 15936.399328, "trades": 105, "taker_buy_quote": 5738.637858}, {"ts": 1775720220000, "open": 0.02412, "high": 0.02412, "low": 0.02398, "close": 0.02398, "volume": 89516.1, "quote_volume": 2149.875781, "trades": 22, "taker_buy_quote": 67.983173}, {"ts": 1775720280000, "open": 0.02402, "high": 0.02412, "low": 0.02379, "close": 0.02388, "volume": 761587.2, "quote_volume": 18233.611219, "trades": 198, "taker_buy_quote": 10273.67533}, {"ts": 1775720340000, "open": 0.02394, "high": 0.02394, "low": 0.0238, "close": 0.02386, "volume": 511332.0, "quote_volume": 12207.397259, "trades": 125, "taker_buy_quote": 3213.626797}, {"ts": 1775720400000, "open": 0.02383, "high": 0.02386, "low": 0.02364, "close": 0.02368, "volume": 743515.7, "quote_volume": 17649.801013, "trades": 138, "taker_buy_quote": 7256.30381}, {"ts": 1775720460000, "open": 0.02369, "high": 0.02399, "low": 0.02369, "close": 0.02372, "volume": 492026.0, "quote_volume": 11696.195263, "trades": 136, "taker_buy_quote": 7484.950756}, {"ts": 1775720520000, "open": 0.02369, "high": 0.0241, "low": 0.02365, "close": 0.02407, "volume": 914244.3, "quote_volume": 21886.20794, "trades": 252, "taker_buy_quote": 14865.334259}, {"ts": 1775720580000, "open": 0.02402, "high": 0.02406, "low": 0.02381, "close": 0.02386, "volume": 484716.3, "quote_volume": 11601.380531, "trades": 101, "taker_buy_quote": 3786.383858}, {"ts": 1775720640000, "open": 0.0239, "high": 0.0239, "low": 0.02361, "close": 0.02365, "volume": 215388.8, "quote_volume": 5109.417485, "trades": 92, "taker_buy_quote": 1780.394141}, {"ts": 1775720700000, "open": 0.02361, "high": 0.02371, "low": 0.02357, "close": 0.02371, "volume": 371888.2, "quote_volume": 8785.064805, "trades": 64, "taker_buy_quote": 2999.790692}, {"ts": 1775720760000, "open": 0.02361, "high": 0.02375, "low": 0.02359, "close": 0.02364, "volume": 403439.1, "quote_volume": 9550.916274, "trades": 68, "taker_buy_quote": 6842.889543}, {"ts": 1775720820000, "open": 0.02368, "high": 0.02376, "low": 0.02364, "close": 0.0237, "volume": 159170.6, "quote_volume": 3771.793666, "trades": 34, "taker_buy_quote": 2025.702142}, {"ts": 1775720880000, "open": 0.02369, "high": 0.02369, "low": 0.02327, "close": 0.0234, "volume": 757586.6, "quote_volume": 17780.100078, "trades": 103, "taker_buy_quote": 3671.453557}, {"ts": 1775720940000, "open": 0.0234, "high": 0.02352, "low": 0.02334, "close": 0.02349, "volume": 292696.2, "quote_volume": 6854.781114, "trades": 66, "taker_buy_quote": 3756.028667}, {"ts": 1775721000000, "open": 0.02349, "high": 0.02355, "low": 0.02338, "close": 0.02339, "volume": 292639.9, "quote_volume": 6863.59356, "trades": 41, "taker_buy_quote": 1536.656261}, {"ts": 1775721060000, "open": 0.02342, "high": 0.02346, "low": 0.02319, "close": 0.02322, "volume": 305688.3, "quote_volume": 7130.993207, "trades": 65, "taker_buy_quote": 3436.08876}, {"ts": 1775721120000, "open": 0.0232, "high": 0.02327, "low": 0.02298, "close": 0.0231, "volume": 538139.0, "quote_volume": 12428.701208, "trades": 158, "taker_buy_quote": 3104.068787}, {"ts": 1775721180000, "open": 0.02308, "high": 0.0231, "low": 0.02295, "close": 0.02306, "volume": 747601.5, "quote_volume": 17212.722049, "trades": 128, "taker_buy_quote": 9996.11672}, {"ts": 1775721240000, "open": 0.02311, "high": 0.02317, "low": 0.02301, "close": 0.02316, "volume": 474300.8, "quote_volume": 10957.660431, "trades": 97, "taker_buy_quote": 6500.313809}, {"ts": 1775721300000, "open": 0.02316, "high": 0.02316, "low": 0.02302, "close": 0.02302, "volume": 173282.9, "quote_volume": 4001.662023, "trades": 28, "taker_buy_quote": 1344.410316}, {"ts": 1775721360000, "open": 0.02302, "high": 0.02302, "low": 0.02286, "close": 0.023, "volume": 699501.5, "quote_volume": 16068.766158, "trades": 89, "taker_buy_quote": 1816.839925}, {"ts": 1775721420000, "open": 0.02297, "high": 0.02298, "low": 0.0228, "close": 0.0229, "volume": 396623.1, "quote_volume": 9069.382258, "trades": 100, "taker_buy_quote": 3370.137112}, {"ts": 1775721480000, "open": 0.0229, "high": 0.02299, "low": 0.02289, "close": 0.0229, "volume": 173396.5, "quote_volume": 3976.562424, "trades": 41, "taker_buy_quote": 2225.616607}, {"ts": 1775721540000, "open": 0.02293, "high": 0.02301, "low": 0.02281, "close": 0.02298, "volume": 337104.7, "quote_volume": 7717.534413, "trades": 76, "taker_buy_quote": 3368.882675}, {"ts": 1775721600000, "open": 0.023, "high": 0.02304, "low": 0.02273, "close": 0.02282, "volume": 1560733.6, "quote_volume": 35687.624524, "trades": 457, "taker_buy_quote": 17157.91559}, {"ts": 1775721660000, "open": 0.02278, "high": 0.02282, "low": 0.02262, "close": 0.0228, "volume": 620615.8, "quote_volume": 14097.833739, "trades": 149, "taker_buy_quote": 5933.584773}, {"ts": 1775721720000, "open": 0.02281, "high": 0.02292, "low": 0.02277, "close": 0.02286, "volume": 210685.6, "quote_volume": 4816.281144, "trades": 62, "taker_buy_quote": 2354.957443}, {"ts": 1775721780000, "open": 0.02285, "high": 0.02292, "low": 0.02281, "close": 0.02288, "volume": 277164.9, "quote_volume": 6335.496573, "trades": 83, "taker_buy_quote": 3363.526336}, {"ts": 1775721840000, "open": 0.02286, "high": 0.02369, "low": 0.02279, "close": 0.02337, "volume": 2270638.8, "quote_volume": 52788.69927, "trades": 761, "taker_buy_quote": 28285.131858}, {"ts": 1775721900000, "open": 0.02335, "high": 0.0235, "low": 0.02314, "close": 0.02327, "volume": 453845.3, "quote_volume": 10597.927632, "trades": 184, "taker_buy_quote": 5354.807716}, {"ts": 1775721960000, "open": 0.02323, "high": 0.02339, "low": 0.02322, "close": 0.02324, "volume": 156243.4, "quote_volume": 3641.58159, "trades": 56, "taker_buy_quote": 3181.317585}, {"ts": 1775722020000, "open": 0.02319, "high": 0.02333, "low": 0.02311, "close": 0.02315, "volume": 441757.3, "quote_volume": 10256.290153, "trades": 134, "taker_buy_quote": 6395.894884}, {"ts": 1775722080000, "open": 0.02313, "high": 0.02324, "low": 0.02312, "close": 0.02318, "volume": 193628.6, "quote_volume": 4487.420537, "trades": 58, "taker_buy_quote": 3334.146128}, {"ts": 1775722140000, "open": 0.02314, "high": 0.02332, "low": 0.02313, "close": 0.02318, "volume": 167883.2, "quote_volume": 3896.552086, "trades": 59, "taker_buy_quote": 1959.908603}, {"ts": 1775722200000, "open": 0.02316, "high": 0.02327, "low": 0.02307, "close": 0.02317, "volume": 259525.4, "quote_volume": 6016.194931, "trades": 84, "taker_buy_quote": 2769.333572}, {"ts": 1775722260000, "open": 0.02321, "high": 0.02325, "low": 0.02303, "close": 0.02314, "volume": 251808.9, "quote_volume": 5825.980933, "trades": 75, "taker_buy_quote": 2088.461862}, {"ts": 1775722320000, "open": 0.02309, "high": 0.02335, "low": 0.02308, "close": 0.02327, "volume": 342413.3, "quote_volume": 7966.16646, "trades": 108, "taker_buy_quote": 4428.428622}, {"ts": 1775722380000, "open": 0.02325, "high": 0.02425, "low": 0.02323, "close": 0.02385, "volume": 2309455.7, "quote_volume": 55153.292291, "trades": 586, "taker_buy_quote": 33445.261925}, {"ts": 1775722440000, "open": 0.02388, "high": 0.02405, "low": 0.02371, "close": 0.02375, "volume": 1073601.6, "quote_volume": 25637.195849, "trades": 471, "taker_buy_quote": 17447.397316}, {"ts": 1775722500000, "open": 0.02373, "high": 0.02377, "low": 0.02358, "close": 0.02372, "volume": 217112.4, "quote_volume": 5138.903503, "trades": 90, "taker_buy_quote": 4602.947871}, {"ts": 1775722560000, "open": 0.02371, "high": 0.02433, "low": 0.02366, "close": 0.02408, "volume": 1584998.9, "quote_volume": 38365.006743, "trades": 394, "taker_buy_quote": 29866.973272}, {"ts": 1775722620000, "open": 0.02411, "high": 0.02418, "low": 0.02401, "close": 0.02414, "volume": 635368.7, "quote_volume": 15304.048967, "trades": 292, "taker_buy_quote": 8775.172093}, {"ts": 1775722680000, "open": 0.02412, "high": 0.02416, "low": 0.02406, "close": 0.02413, "volume": 598879.1, "quote_volume": 14443.461606, "trades": 184, "taker_buy_quote": 4487.621822}, {"ts": 1775722740000, "open": 0.02415, "high": 0.02433, "low": 0.02407, "close": 0.02427, "volume": 1441834.5, "quote_volume": 35000.660086, "trades": 323, "taker_buy_quote": 23357.431282}, {"ts": 1775722800000, "open": 0.02423, "high": 0.02423, "low": 0.02406, "close": 0.02411, "volume": 233476.6, "quote_volume": 5635.729186, "trades": 113, "taker_buy_quote": 1460.763897}, {"ts": 1775722860000, "open": 0.02411, "high": 0.0251, "low": 0.02403, "close": 0.02479, "volume": 3362395.7, "quote_volume": 82446.744893, "trades": 856, "taker_buy_quote": 61143.14339}, {"ts": 1775722920000, "open": 0.02475, "high": 0.02478, "low": 0.02449, "close": 0.02466, "volume": 1186749.5, "quote_volume": 29260.66735, "trades": 667, "taker_buy_quote": 9050.722192}, {"ts": 1775722980000, "open": 0.02465, "high": 0.02467, "low": 0.02427, "close": 0.02432, "volume": 450413.4, "quote_volume": 11022.369909, "trades": 165, "taker_buy_quote": 2912.16421}, {"ts": 1775723040000, "open": 0.02435, "high": 0.02435, "low": 0.02413, "close": 0.02426, "volume": 726531.3, "quote_volume": 17587.373785, "trades": 234, "taker_buy_quote": 7129.7514}, {"ts": 1775723100000, "open": 0.0242, "high": 0.0242, "low": 0.0239, "close": 0.02395, "volume": 1077215.2, "quote_volume": 25897.391228, "trades": 392, "taker_buy_quote": 10183.090268}, {"ts": 1775723160000, "open": 0.02391, "high": 0.02394, "low": 0.0238, "close": 0.02389, "volume": 481759.5, "quote_volume": 11487.563382, "trades": 316, "taker_buy_quote": 7230.040547}, {"ts": 1775723220000, "open": 0.0239, "high": 0.02392, "low": 0.02378, "close": 0.02384, "volume": 137534.9, "quote_volume": 3275.507224, "trades": 78, "taker_buy_quote": 2290.823533}, {"ts": 1775723280000, "open": 0.02384, "high": 0.02397, "low": 0.02381, "close": 0.02381, "volume": 207844.3, "quote_volume": 4965.411262, "trades": 76, "taker_buy_quote": 2076.160846}, {"ts": 1775723340000, "open": 0.02387, "high": 0.02398, "low": 0.0238, "close": 0.02385, "volume": 382211.9, "quote_volume": 9133.207285, "trades": 141, "taker_buy_quote": 5092.17098}, {"ts": 1775723400000, "open": 0.02388, "high": 0.02399, "low": 0.02376, "close": 0.02391, "volume": 584608.9, "quote_volume": 13947.637038, "trades": 197, "taker_buy_quote": 4830.995422}, {"ts": 1775723460000, "open": 0.0239, "high": 0.0239, "low": 0.02368, "close": 0.02373, "volume": 384299.9, "quote_volume": 9136.111062, "trades": 140, "taker_buy_quote": 3862.246161}, {"ts": 1775723520000, "open": 0.02368, "high": 0.02375, "low": 0.02339, "close": 0.02351, "volume": 3143575.7, "quote_volume": 73931.633256, "trades": 1526, "taker_buy_quote": 29371.172121}, {"ts": 1775723580000, "open": 0.02352, "high": 0.02384, "low": 0.02343, "close": 0.02375, "volume": 1124313.9, "quote_volume": 26528.390176, "trades": 436, "taker_buy_quote": 20336.073735}, {"ts": 1775723640000, "open": 0.02373, "high": 0.02377, "low": 0.02365, "close": 0.02373, "volume": 169079.3, "quote_volume": 4008.928329, "trades": 86, "taker_buy_quote": 1750.50808}, {"ts": 1775723700000, "open": 0.02369, "high": 0.02372, "low": 0.02358, "close": 0.02372, "volume": 241326.4, "quote_volume": 5708.050831, "trades": 193, "taker_buy_quote": 4458.178431}, {"ts": 1775723760000, "open": 0.02373, "high": 0.02376, "low": 0.02361, "close": 0.02364, "volume": 515928.4, "quote_volume": 12218.310653, "trades": 279, "taker_buy_quote": 8656.629343}, {"ts": 1775723820000, "open": 0.02363, "high": 0.02373, "low": 0.02362, "close": 0.02373, "volume": 83392.6, "quote_volume": 1973.324953, "trades": 61, "taker_buy_quote": 859.778708}, {"ts": 1775723880000, "open": 0.0237, "high": 0.02378, "low": 0.02364, "close": 0.02374, "volume": 293281.8, "quote_volume": 6958.908128, "trades": 309, "taker_buy_quote": 3236.289955}, {"ts": 1775723940000, "open": 0.02374, "high": 0.02401, "low": 0.02374, "close": 0.0238, "volume": 555839.6, "quote_volume": 13270.865723, "trades": 150, "taker_buy_quote": 8996.450162}, {"ts": 1775724000000, "open": 0.02379, "high": 0.02385, "low": 0.02374, "close": 0.02374, "volume": 235574.0, "quote_volume": 5604.158323, "trades": 55, "taker_buy_quote": 1526.301883}, {"ts": 1775724060000, "open": 0.02377, "high": 0.02377, "low": 0.02364, "close": 0.02367, "volume": 127484.6, "quote_volume": 3020.612293, "trades": 38, "taker_buy_quote": 28.827544}, {"ts": 1775724120000, "open": 0.0237, "high": 0.02375, "low": 0.02356, "close": 0.02358, "volume": 233447.4, "quote_volume": 5532.08486, "trades": 67, "taker_buy_quote": 2371.992318}, {"ts": 1775724180000, "open": 0.02355, "high": 0.02377, "low": 0.02355, "close": 0.02374, "volume": 94575.5, "quote_volume": 2236.42067, "trades": 53, "taker_buy_quote": 1100.229142}, {"ts": 1775724240000, "open": 0.02375, "high": 0.02391, "low": 0.02375, "close": 0.02391, "volume": 180517.1, "quote_volume": 4303.261373, "trades": 64, "taker_buy_quote": 3355.627708}, {"ts": 1775724300000, "open": 0.02388, "high": 0.02393, "low": 0.0237, "close": 0.0237, "volume": 79190.9, "quote_volume": 1889.884577, "trades": 44, "taker_buy_quote": 622.527469}, {"ts": 1775724360000, "open": 0.02369, "high": 0.02373, "low": 0.02341, "close": 0.02361, "volume": 1138294.7, "quote_volume": 26793.088098, "trades": 228, "taker_buy_quote": 11897.9245}, {"ts": 1775724420000, "open": 0.02363, "high": 0.02384, "low": 0.02362, "close": 0.02363, "volume": 266744.9, "quote_volume": 6324.711445, "trades": 121, "taker_buy_quote": 1885.458864}, {"ts": 1775724480000, "open": 0.02365, "high": 0.02367, "low": 0.0236, "close": 0.02363, "volume": 397189.1, "quote_volume": 9381.647937, "trades": 37, "taker_buy_quote": 6071.981797}, {"ts": 1775724540000, "open": 0.02365, "high": 0.02374, "low": 0.02364, "close": 0.02367, "volume": 135260.2, "quote_volume": 3204.182464, "trades": 52, "taker_buy_quote": 1212.223991}, {"ts": 1775724600000, "open": 0.02369, "high": 0.02373, "low": 0.02357, "close": 0.02362, "volume": 241502.4, "quote_volume": 5710.314838, "trades": 54, "taker_buy_quote": 354.602342}, {"ts": 1775724660000, "open": 0.02361, "high": 0.02361, "low": 0.02349, "close": 0.02353, "volume": 268262.5, "quote_volume": 6318.684063, "trades": 83, "taker_buy_quote": 1732.631468}, {"ts": 1775724720000, "open": 0.02352, "high": 0.02352, "low": 0.02344, "close": 0.02345, "volume": 172276.5, "quote_volume": 4044.573174, "trades": 59, "taker_buy_quote": 1176.957531}, {"ts": 1775724780000, "open": 0.02349, "high": 0.02358, "low": 0.02347, "close": 0.02356, "volume": 222997.4, "quote_volume": 5245.868133, "trades": 64, "taker_buy_quote": 3775.418974}, {"ts": 1775724840000, "open": 0.02354, "high": 0.02361, "low": 0.02352, "close": 0.02361, "volume": 89852.4, "quote_volume": 2117.676346, "trades": 31, "taker_buy_quote": 940.64647}, {"ts": 1775724900000, "open": 0.02356, "high": 0.0236, "low": 0.02351, "close": 0.02359, "volume": 53196.8, "quote_volume": 1253.865982, "trades": 29, "taker_buy_quote": 659.356952}, {"ts": 1775724960000, "open": 0.02359, "high": 0.02377, "low": 0.02356, "close": 0.02377, "volume": 328503.1, "quote_volume": 7772.275351, "trades": 85, "taker_buy_quote": 3887.320658}, {"ts": 1775725020000, "open": 0.02376, "high": 0.02386, "low": 0.0237, "close": 0.02371, "volume": 154388.6, "quote_volume": 3671.775317, "trades": 63, "taker_buy_quote": 1305.41425}, {"ts": 1775725080000, "open": 0.02369, "high": 0.02373, "low": 0.02367, "close": 0.0237, "volume": 89249.0, "quote_volume": 2116.083893, "trades": 27, "taker_buy_quote": 1652.527949}, {"ts": 1775725140000, "open": 0.02369, "high": 0.02369, "low": 0.02356, "close": 0.02357, "volume": 263112.2, "quote_volume": 6207.605596, "trades": 73, "taker_buy_quote": 1228.218196}, {"ts": 1775725200000, "open": 0.02356, "high": 0.02362, "low": 0.02341, "close": 0.02358, "volume": 299148.2, "quote_volume": 7039.877707, "trades": 89, "taker_buy_quote": 1483.81876}, {"ts": 1775725260000, "open": 0.02358, "high": 0.02368, "low": 0.02358, "close": 0.02362, "volume": 234439.6, "quote_volume": 5541.866165, "trades": 81, "taker_buy_quote": 3159.015827}, {"ts": 1775725320000, "open": 0.02362, "high": 0.02365, "low": 0.02358, "close": 0.02361, "volume": 46593.7, "quote_volume": 1099.756053, "trades": 30, "taker_buy_quote": 390.447668}, {"ts": 1775725380000, "open": 0.0236, "high": 0.02363, "low": 0.02354, "close": 0.02355, "volume": 69735.7, "quote_volume": 1643.158266, "trades": 39, "taker_buy_quote": 90.038132}, {"ts": 1775725440000, "open": 0.02356, "high": 0.02356, "low": 0.02351, "close": 0.02353, "volume": 63810.6, "quote_volume": 1502.042329, "trades": 24, "taker_buy_quote": 786.46494}, {"ts": 1775725500000, "open": 0.02351, "high": 0.02351, "low": 0.02319, "close": 0.02325, "volume": 395968.6, "quote_volume": 9239.908017, "trades": 138, "taker_buy_quote": 3241.259007}, {"ts": 1775725560000, "open": 0.02325, "high": 0.0233, "low": 0.0232, "close": 0.02328, "volume": 249522.7, "quote_volume": 5804.257434, "trades": 166, "taker_buy_quote": 3672.057261}, {"ts": 1775725620000, "open": 0.02323, "high": 0.02335, "low": 0.02321, "close": 0.02331, "volume": 79074.2, "quote_volume": 1838.221735, "trades": 29, "taker_buy_quote": 447.843807}, {"ts": 1775725680000, "open": 0.02329, "high": 0.02334, "low": 0.02329, "close": 0.0233, "volume": 9498.1, "quote_volume": 221.400049, "trades": 11, "taker_buy_quote": 16.970262}, {"ts": 1775725740000, "open": 0.0233, "high": 0.02348, "low": 0.02324, "close": 0.02346, "volume": 951457.6, "quote_volume": 22212.941821, "trades": 234, "taker_buy_quote": 18440.843594}, {"ts": 1775725800000, "open": 0.02344, "high": 0.02351, "low": 0.02336, "close": 0.02336, "volume": 362184.6, "quote_volume": 8494.062542, "trades": 85, "taker_buy_quote": 6072.734551}, {"ts": 1775725860000, "open": 0.02335, "high": 0.02338, "low": 0.0233, "close": 0.02332, "volume": 117393.0, "quote_volume": 2738.621951, "trades": 42, "taker_buy_quote": 497.682583}, {"ts": 1775725920000, "open": 0.02329, "high": 0.02357, "low": 0.02328, "close": 0.02347, "volume": 754534.0, "quote_volume": 17691.138215, "trades": 170, "taker_buy_quote": 13565.164154}, {"ts": 1775725980000, "open": 0.02351, "high": 0.02353, "low": 0.0234, "close": 0.0234, "volume": 201907.6, "quote_volume": 4734.95495, "trades": 66, "taker_buy_quote": 2246.317353}, {"ts": 1775726040000, "open": 0.02345, "high": 0.02346, "low": 0.02341, "close": 0.02342, "volume": 22174.1, "quote_volume": 519.779384, "trades": 11, "taker_buy_quote": 292.717814}, {"ts": 1775726100000, "open": 0.02341, "high": 0.02355, "low": 0.0234, "close": 0.02349, "volume": 165291.1, "quote_volume": 3885.016649, "trades": 51, "taker_buy_quote": 2208.20188}, {"ts": 1775726160000, "open": 0.02349, "high": 0.02349, "low": 0.02332, "close": 0.02335, "volume": 648560.1, "quote_volume": 15159.485106, "trades": 168, "taker_buy_quote": 4777.642276}, {"ts": 1775726220000, "open": 0.02336, "high": 0.02344, "low": 0.02332, "close": 0.02335, "volume": 185495.9, "quote_volume": 4335.450096, "trades": 71, "taker_buy_quote": 1634.241121}, {"ts": 1775726280000, "open": 0.02336, "high": 0.0237, "low": 0.02335, "close": 0.0236, "volume": 390938.4, "quote_volume": 9198.887322, "trades": 226, "taker_buy_quote": 6239.156427}, {"ts": 1775726340000, "open": 0.02361, "high": 0.02373, "low": 0.02355, "close": 0.02358, "volume": 577703.0, "quote_volume": 13652.427443, "trades": 174, "taker_buy_quote": 3372.33549}, {"ts": 1775726400000, "open": 0.02359, "high": 0.02361, "low": 0.02354, "close": 0.02358, "volume": 17594.9, "quote_volume": 414.730472, "trades": 21, "taker_buy_quote": 294.110829}, {"ts": 1775726460000, "open": 0.02357, "high": 0.02363, "low": 0.02354, "close": 0.02363, "volume": 147913.8, "quote_volume": 3485.556065, "trades": 30, "taker_buy_quote": 1539.524321}, {"ts": 1775726520000, "open": 0.02361, "high": 0.02371, "low": 0.02361, "close": 0.02371, "volume": 37763.1, "quote_volume": 894.255715, "trades": 20, "taker_buy_quote": 894.255715}, {"ts": 1775726580000, "open": 0.0237, "high": 0.02377, "low": 0.0237, "close": 0.02374, "volume": 233477.6, "quote_volume": 5540.497315, "trades": 53, "taker_buy_quote": 4385.888536}, {"ts": 1775726640000, "open": 0.02373, "high": 0.02402, "low": 0.02373, "close": 0.024, "volume": 396066.3, "quote_volume": 9481.869869, "trades": 143, "taker_buy_quote": 6085.567541}, {"ts": 1775726700000, "open": 0.02397, "high": 0.02405, "low": 0.0239, "close": 0.02396, "volume": 317193.3, "quote_volume": 7601.496345, "trades": 166, "taker_buy_quote": 2549.306334}, {"ts": 1775726760000, "open": 0.02399, "high": 0.02406, "low": 0.02397, "close": 0.02402, "volume": 211158.8, "quote_volume": 5073.359709, "trades": 92, "taker_buy_quote": 2484.86772}, {"ts": 1775726820000, "open": 0.02404, "high": 0.02408, "low": 0.02396, "close": 0.02399, "volume": 188541.0, "quote_volume": 4529.528799, "trades": 111, "taker_buy_quote": 1176.260456}, {"ts": 1775726880000, "open": 0.02399, "high": 0.02401, "low": 0.02384, "close": 0.02388, "volume": 275696.7, "quote_volume": 6594.883889, "trades": 120, "taker_buy_quote": 2405.390439}, {"ts": 1775726940000, "open": 0.02389, "high": 0.02399, "low": 0.02385, "close": 0.02394, "volume": 149202.1, "quote_volume": 3570.111514, "trades": 57, "taker_buy_quote": 2898.546974}, {"ts": 1775727000000, "open": 0.02389, "high": 0.02419, "low": 0.02388, "close": 0.024, "volume": 461428.6, "quote_volume": 11074.240192, "trades": 139, "taker_buy_quote": 6385.964638}, {"ts": 1775727060000, "open": 0.02402, "high": 0.02407, "low": 0.02392, "close": 0.02406, "volume": 68667.2, "quote_volume": 1651.30632, "trades": 34, "taker_buy_quote": 1407.220269}, {"ts": 1775727120000, "open": 0.02405, "high": 0.02407, "low": 0.02387, "close": 0.02388, "volume": 88674.7, "quote_volume": 2123.492078, "trades": 59, "taker_buy_quote": 761.50143}, {"ts": 1775727180000, "open": 0.02389, "high": 0.02389, "low": 0.02374, "close": 0.02383, "volume": 971599.5, "quote_volume": 23159.606434, "trades": 95, "taker_buy_quote": 2404.089834}, {"ts": 1775727240000, "open": 0.02381, "high": 0.0239, "low": 0.02378, "close": 0.02386, "volume": 226953.6, "quote_volume": 5407.667282, "trades": 65, "taker_buy_quote": 1248.014252}, {"ts": 1775727300000, "open": 0.02389, "high": 0.02407, "low": 0.02385, "close": 0.02395, "volume": 176585.9, "quote_volume": 4229.637055, "trades": 77, "taker_buy_quote": 2065.657365}, {"ts": 1775727360000, "open": 0.02396, "high": 0.02399, "low": 0.0239, "close": 0.02393, "volume": 231117.9, "quote_volume": 5537.066583, "trades": 43, "taker_buy_quote": 2540.833384}, {"ts": 1775727420000, "open": 0.02392, "high": 0.02393, "low": 0.02379, "close": 0.02386, "volume": 125412.5, "quote_volume": 2994.521603, "trades": 55, "taker_buy_quote": 1979.530094}, {"ts": 1775727480000, "open": 0.02383, "high": 0.02394, "low": 0.02383, "close": 0.02393, "volume": 13349.5, "quote_volume": 319.128954, "trades": 23, "taker_buy_quote": 259.065477}, {"ts": 1775727540000, "open": 0.02389, "high": 0.02402, "low": 0.02388, "close": 0.02398, "volume": 196524.9, "quote_volume": 4702.21101, "trades": 43, "taker_buy_quote": 3204.981586}, {"ts": 1775727600000, "open": 0.02402, "high": 0.02416, "low": 0.02396, "close": 0.02401, "volume": 557021.1, "quote_volume": 13415.648273, "trades": 125, "taker_buy_quote": 8545.438767}, {"ts": 1775727660000, "open": 0.02398, "high": 0.02398, "low": 0.02385, "close": 0.02385, "volume": 40555.2, "quote_volume": 969.210706, "trades": 34, "taker_buy_quote": 347.641901}, {"ts": 1775727720000, "open": 0.02386, "high": 0.02417, "low": 0.02386, "close": 0.02399, "volume": 213015.7, "quote_volume": 5123.200742, "trades": 82, "taker_buy_quote": 4235.327667}, {"ts": 1775727780000, "open": 0.02399, "high": 0.02404, "low": 0.02388, "close": 0.02391, "volume": 411019.5, "quote_volume": 9850.773536, "trades": 142, "taker_buy_quote": 4118.545255}, {"ts": 1775727840000, "open": 0.02389, "high": 0.02391, "low": 0.02366, "close": 0.02373, "volume": 256228.7, "quote_volume": 6094.213331, "trades": 97, "taker_buy_quote": 2158.921554}, {"ts": 1775727900000, "open": 0.02373, "high": 0.02382, "low": 0.02369, "close": 0.02382, "volume": 149053.6, "quote_volume": 3541.532104, "trades": 62, "taker_buy_quote": 2580.977111}, {"ts": 1775727960000, "open": 0.02376, "high": 0.0238, "low": 0.02374, "close": 0.02374, "volume": 1851.6, "quote_volume": 44.003238, "trades": 8, "taker_buy_quote": 16.500742}, {"ts": 1775728020000, "open": 0.02376, "high": 0.0238, "low": 0.02373, "close": 0.0238, "volume": 22651.4, "quote_volume": 538.592649, "trades": 21, "taker_buy_quote": 144.9026}, {"ts": 1775728080000, "open": 0.02381, "high": 0.02397, "low": 0.0238, "close": 0.02391, "volume": 111013.9, "quote_volume": 2652.899613, "trades": 61, "taker_buy_quote": 1596.296074}, {"ts": 1775728140000, "open": 0.0239, "high": 0.0239, "low": 0.02383, "close": 0.02388, "volume": 45663.1, "quote_volume": 1090.208069, "trades": 39, "taker_buy_quote": 420.157432}, {"ts": 1775728200000, "open": 0.02389, "high": 0.02395, "low": 0.02381, "close": 0.02384, "volume": 183188.7, "quote_volume": 4373.32189, "trades": 68, "taker_buy_quote": 2649.709351}, {"ts": 1775728260000, "open": 0.02383, "high": 0.02383, "low": 0.02378, "close": 0.0238, "volume": 26329.6, "quote_volume": 626.783508, "trades": 22, "taker_buy_quote": 104.247323}, {"ts": 1775728320000, "open": 0.02379, "high": 0.02379, "low": 0.02367, "close": 0.02373, "volume": 266964.0, "quote_volume": 6333.530567, "trades": 106, "taker_buy_quote": 2307.307159}, {"ts": 1775728380000, "open": 0.02375, "high": 0.02383, "low": 0.02371, "close": 0.02379, "volume": 195191.1, "quote_volume": 4638.716769, "trades": 68, "taker_buy_quote": 2290.829488}, {"ts": 1775728440000, "open": 0.02378, "high": 0.02378, "low": 0.02363, "close": 0.02363, "volume": 216872.8, "quote_volume": 5137.429909, "trades": 74, "taker_buy_quote": 830.417143}, {"ts": 1775728500000, "open": 0.02363, "high": 0.02373, "low": 0.02363, "close": 0.0237, "volume": 187873.6, "quote_volume": 4448.190848, "trades": 55, "taker_buy_quote": 3240.326031}, {"ts": 1775728560000, "open": 0.02371, "high": 0.02379, "low": 0.0237, "close": 0.02374, "volume": 279345.6, "quote_volume": 6627.959351, "trades": 109, "taker_buy_quote": 2365.62907}, {"ts": 1775728620000, "open": 0.02371, "high": 0.02373, "low": 0.02367, "close": 0.0237, "volume": 189224.2, "quote_volume": 4484.363376, "trades": 64, "taker_buy_quote": 2702.728354}, {"ts": 1775728680000, "open": 0.02372, "high": 0.02377, "low": 0.02369, "close": 0.02377, "volume": 107087.6, "quote_volume": 2541.491521, "trades": 37, "taker_buy_quote": 2016.77996}, {"ts": 1775728740000, "open": 0.02376, "high": 0.02406, "low": 0.02376, "close": 0.02401, "volume": 404255.7, "quote_volume": 9686.883036, "trades": 189, "taker_buy_quote": 4551.409443}, {"ts": 1775728800000, "open": 0.02401, "high": 0.02475, "low": 0.024, "close": 0.02461, "volume": 2663596.1, "quote_volume": 65091.967792, "trades": 790, "taker_buy_quote": 37377.722795}, {"ts": 1775728860000, "open": 0.02465, "high": 0.02477, "low": 0.0245, "close": 0.0245, "volume": 591827.6, "quote_volume": 14561.025622, "trades": 226, "taker_buy_quote": 5094.740348}, {"ts": 1775728920000, "open": 0.02453, "high": 0.0248, "low": 0.02445, "close": 0.0246, "volume": 1007040.3, "quote_volume": 24810.926184, "trades": 279, "taker_buy_quote": 17191.371036}, {"ts": 1775728980000, "open": 0.02454, "high": 0.0246, "low": 0.02442, "close": 0.02448, "volume": 245880.0, "quote_volume": 6027.55065, "trades": 88, "taker_buy_quote": 1552.667854}, {"ts": 1775729040000, "open": 0.02452, "high": 0.02462, "low": 0.02437, "close": 0.02451, "volume": 840130.4, "quote_volume": 20566.481099, "trades": 191, "taker_buy_quote": 10345.272355}, {"ts": 1775729100000, "open": 0.0245, "high": 0.02493, "low": 0.0245, "close": 0.02484, "volume": 530210.6, "quote_volume": 13133.689558, "trades": 240, "taker_buy_quote": 8002.51319}, {"ts": 1775729160000, "open": 0.0248, "high": 0.025, "low": 0.02478, "close": 0.02491, "volume": 917354.1, "quote_volume": 22851.794523, "trades": 229, "taker_buy_quote": 12966.893341}, {"ts": 1775729220000, "open": 0.02491, "high": 0.02535, "low": 0.02485, "close": 0.02501, "volume": 2623053.8, "quote_volume": 65869.300832, "trades": 830, "taker_buy_quote": 32676.683101}, {"ts": 1775729280000, "open": 0.025, "high": 0.02506, "low": 0.02476, "close": 0.02476, "volume": 667219.1, "quote_volume": 16610.929925, "trades": 351, "taker_buy_quote": 6078.380651}, {"ts": 1775729340000, "open": 0.02477, "high": 0.02478, "low": 0.02467, "close": 0.02474, "volume": 361389.0, "quote_volume": 8937.395031, "trades": 271, "taker_buy_quote": 3849.810711}, {"ts": 1775729400000, "open": 0.02478, "high": 0.02479, "low": 0.02453, "close": 0.02467, "volume": 628837.1, "quote_volume": 15481.962609, "trades": 267, "taker_buy_quote": 7968.008004}, {"ts": 1775729460000, "open": 0.02463, "high": 0.02478, "low": 0.02455, "close": 0.0246, "volume": 423800.3, "quote_volume": 10452.799219, "trades": 138, "taker_buy_quote": 3592.251791}, {"ts": 1775729520000, "open": 0.02457, "high": 0.02463, "low": 0.02448, "close": 0.02451, "volume": 195572.9, "quote_volume": 4801.414411, "trades": 66, "taker_buy_quote": 3314.159545}, {"ts": 1775729580000, "open": 0.0245, "high": 0.02455, "low": 0.02437, "close": 0.02448, "volume": 280032.7, "quote_volume": 6848.430539, "trades": 117, "taker_buy_quote": 2209.71928}, {"ts": 1775729640000, "open": 0.02453, "high": 0.02453, "low": 0.0243, "close": 0.02438, "volume": 217999.2, "quote_volume": 5323.903792, "trades": 82, "taker_buy_quote": 1742.224693}, {"ts": 1775729700000, "open": 0.02437, "high": 0.0244, "low": 0.02421, "close": 0.02439, "volume": 240489.7, "quote_volume": 5842.640809, "trades": 100, "taker_buy_quote": 1631.089765}, {"ts": 1775729760000, "open": 0.02434, "high": 0.02438, "low": 0.02425, "close": 0.02434, "volume": 374801.0, "quote_volume": 9111.187069, "trades": 118, "taker_buy_quote": 5530.190792}, {"ts": 1775729820000, "open": 0.02439, "high": 0.0244, "low": 0.02426, "close": 0.02428, "volume": 53763.0, "quote_volume": 1306.221924, "trades": 38, "taker_buy_quote": 900.462361}, {"ts": 1775729880000, "open": 0.02427, "high": 0.02438, "low": 0.02427, "close": 0.02438, "volume": 277358.6, "quote_volume": 6744.854434, "trades": 61, "taker_buy_quote": 6257.67436}, {"ts": 1775729940000, "open": 0.02436, "high": 0.02439, "low": 0.02426, "close": 0.02428, "volume": 52109.6, "quote_volume": 1267.670518, "trades": 43, "taker_buy_quote": 629.530133}, {"ts": 1775730000000, "open": 0.02432, "high": 0.02433, "low": 0.02405, "close": 0.02408, "volume": 425066.1, "quote_volume": 10286.362049, "trades": 129, "taker_buy_quote": 1797.990644}, {"ts": 1775730060000, "open": 0.0241, "high": 0.02425, "low": 0.02406, "close": 0.02417, "volume": 267649.8, "quote_volume": 6467.359583, "trades": 122, "taker_buy_quote": 4689.277415}, {"ts": 1775730120000, "open": 0.02418, "high": 0.02425, "low": 0.02407, "close": 0.02407, "volume": 142485.3, "quote_volume": 3446.196039, "trades": 60, "taker_buy_quote": 1062.477812}, {"ts": 1775730180000, "open": 0.02406, "high": 0.02409, "low": 0.02401, "close": 0.02406, "volume": 75779.2, "quote_volume": 1822.76938, "trades": 50, "taker_buy_quote": 884.23012}, {"ts": 1775730240000, "open": 0.02408, "high": 0.02423, "low": 0.02405, "close": 0.02414, "volume": 534964.8, "quote_volume": 12892.629486, "trades": 136, "taker_buy_quote": 5987.339485}, {"ts": 1775730300000, "open": 0.02417, "high": 0.02424, "low": 0.02404, "close": 0.02404, "volume": 247458.1, "quote_volume": 5973.335173, "trades": 90, "taker_buy_quote": 1445.553221}, {"ts": 1775730360000, "open": 0.02406, "high": 0.02428, "low": 0.02406, "close": 0.02418, "volume": 563529.2, "quote_volume": 13628.292873, "trades": 142, "taker_buy_quote": 8027.971603}, {"ts": 1775730420000, "open": 0.02419, "high": 0.02439, "low": 0.02419, "close": 0.02433, "volume": 270035.0, "quote_volume": 6565.716912, "trades": 115, "taker_buy_quote": 4028.763251}, {"ts": 1775730480000, "open": 0.02434, "high": 0.02445, "low": 0.02427, "close": 0.02427, "volume": 177990.2, "quote_volume": 4337.062589, "trades": 84, "taker_buy_quote": 1974.059285}, {"ts": 1775730540000, "open": 0.02429, "high": 0.02442, "low": 0.02429, "close": 0.02439, "volume": 123647.7, "quote_volume": 3010.086208, "trades": 49, "taker_buy_quote": 2982.213171}, {"ts": 1775730600000, "open": 0.0244, "high": 0.02446, "low": 0.02432, "close": 0.02435, "volume": 459067.9, "quote_volume": 11201.64736, "trades": 132, "taker_buy_quote": 5605.388159}, {"ts": 1775730660000, "open": 0.02434, "high": 0.02434, "low": 0.02421, "close": 0.02423, "volume": 477238.7, "quote_volume": 11593.07417, "trades": 51, "taker_buy_quote": 577.6343}, {"ts": 1775730720000, "open": 0.02423, "high": 0.02429, "low": 0.02422, "close": 0.02426, "volume": 42441.5, "quote_volume": 1029.390041, "trades": 36, "taker_buy_quote": 663.150885}, {"ts": 1775730780000, "open": 0.02426, "high": 0.02431, "low": 0.02419, "close": 0.02431, "volume": 79884.0, "quote_volume": 1938.126276, "trades": 46, "taker_buy_quote": 1258.475711}, {"ts": 1775730840000, "open": 0.02428, "high": 0.02444, "low": 0.02424, "close": 0.02424, "volume": 161886.5, "quote_volume": 3941.838552, "trades": 83, "taker_buy_quote": 1774.785333}, {"ts": 1775730900000, "open": 0.02423, "high": 0.02423, "low": 0.02415, "close": 0.02417, "volume": 168083.9, "quote_volume": 4067.410535, "trades": 75, "taker_buy_quote": 1582.137811}, {"ts": 1775730960000, "open": 0.02417, "high": 0.02437, "low": 0.02414, "close": 0.02437, "volume": 317500.9, "quote_volume": 7701.347816, "trades": 94, "taker_buy_quote": 5993.391801}, {"ts": 1775731020000, "open": 0.02436, "high": 0.02441, "low": 0.02423, "close": 0.02425, "volume": 357293.9, "quote_volume": 8695.295516, "trades": 127, "taker_buy_quote": 3193.357966}, {"ts": 1775731080000, "open": 0.02425, "high": 0.02426, "low": 0.02416, "close": 0.02426, "volume": 95393.8, "quote_volume": 2310.344763, "trades": 48, "taker_buy_quote": 904.642594}, {"ts": 1775731140000, "open": 0.02427, "high": 0.02429, "low": 0.02407, "close": 0.0241, "volume": 666732.1, "quote_volume": 16120.540066, "trades": 185, "taker_buy_quote": 4603.393027}, {"ts": 1775731200000, "open": 0.02411, "high": 0.0242, "low": 0.02404, "close": 0.02413, "volume": 361244.5, "quote_volume": 8712.844485, "trades": 106, "taker_buy_quote": 4008.997389}, {"ts": 1775731260000, "open": 0.02415, "high": 0.02419, "low": 0.02407, "close": 0.02416, "volume": 121612.8, "quote_volume": 2937.25363, "trades": 49, "taker_buy_quote": 1893.380564}, {"ts": 1775731320000, "open": 0.02418, "high": 0.02442, "low": 0.02416, "close": 0.02435, "volume": 389242.5, "quote_volume": 9467.34838, "trades": 99, "taker_buy_quote": 6485.451772}, {"ts": 1775731380000, "open": 0.02437, "high": 0.0244, "low": 0.02425, "close": 0.02425, "volume": 275974.6, "quote_volume": 6713.897699, "trades": 84, "taker_buy_quote": 2259.758302}, {"ts": 1775731440000, "open": 0.02432, "high": 0.02443, "low": 0.02431, "close": 0.02435, "volume": 163213.2, "quote_volume": 3977.945441, "trades": 73, "taker_buy_quote": 2379.254084}, {"ts": 1775731500000, "open": 0.02434, "high": 0.02483, "low": 0.02434, "close": 0.02473, "volume": 612317.1, "quote_volume": 15100.876994, "trades": 260, "taker_buy_quote": 8942.556746}, {"ts": 1775731560000, "open": 0.0247, "high": 0.02483, "low": 0.02454, "close": 0.0248, "volume": 616785.8, "quote_volume": 15214.560677, "trades": 173, "taker_buy_quote": 7258.993207}, {"ts": 1775731620000, "open": 0.02482, "high": 0.02483, "low": 0.02455, "close": 0.02464, "volume": 473825.0, "quote_volume": 11685.182536, "trades": 152, "taker_buy_quote": 2763.948262}, {"ts": 1775731680000, "open": 0.02465, "high": 0.02485, "low": 0.0246, "close": 0.0248, "volume": 226668.3, "quote_volume": 5606.344782, "trades": 94, "taker_buy_quote": 3781.145937}, {"ts": 1775731740000, "open": 0.02479, "high": 0.02484, "low": 0.02468, "close": 0.0247, "volume": 183711.5, "quote_volume": 4550.269291, "trades": 87, "taker_buy_quote": 2271.566136}, {"ts": 1775731800000, "open": 0.02472, "high": 0.02472, "low": 0.02451, "close": 0.02455, "volume": 245442.4, "quote_volume": 6047.356744, "trades": 104, "taker_buy_quote": 1597.249485}, {"ts": 1775731860000, "open": 0.02453, "high": 0.02456, "low": 0.02446, "close": 0.02456, "volume": 161051.6, "quote_volume": 3949.774986, "trades": 78, "taker_buy_quote": 2223.355717}, {"ts": 1775731920000, "open": 0.02457, "high": 0.02462, "low": 0.02433, "close": 0.02433, "volume": 188839.3, "quote_volume": 4626.359576, "trades": 62, "taker_buy_quote": 1566.251097}, {"ts": 1775731980000, "open": 0.02433, "high": 0.02435, "low": 0.02373, "close": 0.02375, "volume": 1182128.1, "quote_volume": 28304.456552, "trades": 256, "taker_buy_quote": 5021.422968}, {"ts": 1775732040000, "open": 0.02376, "high": 0.02379, "low": 0.02344, "close": 0.02365, "volume": 1719216.8, "quote_volume": 40575.774818, "trades": 477, "taker_buy_quote": 14906.248938}, {"ts": 1775732100000, "open": 0.02371, "high": 0.02388, "low": 0.0237, "close": 0.02384, "volume": 348567.2, "quote_volume": 8294.91802, "trades": 77, "taker_buy_quote": 6997.209532}, {"ts": 1775732160000, "open": 0.02385, "high": 0.02393, "low": 0.02383, "close": 0.02391, "volume": 120739.1, "quote_volume": 2882.69754, "trades": 38, "taker_buy_quote": 2068.785352}, {"ts": 1775732220000, "open": 0.02392, "high": 0.02397, "low": 0.02388, "close": 0.02394, "volume": 128182.8, "quote_volume": 3066.191401, "trades": 46, "taker_buy_quote": 2100.476019}, {"ts": 1775732280000, "open": 0.0239, "high": 0.024, "low": 0.0239, "close": 0.02397, "volume": 126017.9, "quote_volume": 3017.766594, "trades": 50, "taker_buy_quote": 1392.767229}, {"ts": 1775732340000, "open": 0.02399, "high": 0.024, "low": 0.0239, "close": 0.0239, "volume": 163371.8, "quote_volume": 3913.744839, "trades": 35, "taker_buy_quote": 2734.730232}, {"ts": 1775732400000, "open": 0.02389, "high": 0.02414, "low": 0.02379, "close": 0.02405, "volume": 627398.3, "quote_volume": 15073.165774, "trades": 228, "taker_buy_quote": 9828.859619}, {"ts": 1775732460000, "open": 0.02404, "high": 0.02411, "low": 0.02402, "close": 0.02409, "volume": 62435.9, "quote_volume": 1500.864828, "trades": 26, "taker_buy_quote": 232.379464}, {"ts": 1775732520000, "open": 0.02405, "high": 0.02422, "low": 0.02403, "close": 0.02413, "volume": 304696.0, "quote_volume": 7353.994398, "trades": 100, "taker_buy_quote": 5544.498526}, {"ts": 1775732580000, "open": 0.02409, "high": 0.02415, "low": 0.02406, "close": 0.02406, "volume": 72158.7, "quote_volume": 1739.007528, "trades": 41, "taker_buy_quote": 257.605951}, {"ts": 1775732640000, "open": 0.0241, "high": 0.02419, "low": 0.0241, "close": 0.02413, "volume": 238590.0, "quote_volume": 5763.54609, "trades": 68, "taker_buy_quote": 3144.918173}, {"ts": 1775732700000, "open": 0.02414, "high": 0.02417, "low": 0.024, "close": 0.02404, "volume": 223782.9, "quote_volume": 5383.713295, "trades": 63, "taker_buy_quote": 668.510691}, {"ts": 1775732760000, "open": 0.02401, "high": 0.02403, "low": 0.02364, "close": 0.02374, "volume": 806694.2, "quote_volume": 19180.675391, "trades": 181, "taker_buy_quote": 12023.66671}, {"ts": 1775732820000, "open": 0.02373, "high": 0.02382, "low": 0.02366, "close": 0.02382, "volume": 226515.7, "quote_volume": 5376.974248, "trades": 91, "taker_buy_quote": 2144.168257}, {"ts": 1775732880000, "open": 0.02382, "high": 0.02393, "low": 0.02382, "close": 0.02389, "volume": 26052.4, "quote_volume": 622.127392, "trades": 34, "taker_buy_quote": 505.140485}, {"ts": 1775732940000, "open": 0.02388, "high": 0.02388, "low": 0.02382, "close": 0.02384, "volume": 86814.0, "quote_volume": 2070.666279, "trades": 30, "taker_buy_quote": 237.694391}, {"ts": 1775733000000, "open": 0.02384, "high": 0.02395, "low": 0.02382, "close": 0.02391, "volume": 169204.8, "quote_volume": 4040.818474, "trades": 92, "taker_buy_quote": 2109.783961}, {"ts": 1775733060000, "open": 0.0239, "high": 0.02395, "low": 0.02389, "close": 0.02395, "volume": 13808.2, "quote_volume": 330.071445, "trades": 11, "taker_buy_quote": 16.849114}, {"ts": 1775733120000, "open": 0.02395, "high": 0.02396, "low": 0.02387, "close": 0.02392, "volume": 88274.1, "quote_volume": 2109.050866, "trades": 38, "taker_buy_quote": 575.943981}, {"ts": 1775733180000, "open": 0.02391, "high": 0.02391, "low": 0.02375, "close": 0.02382, "volume": 280722.2, "quote_volume": 6686.82624, "trades": 86, "taker_buy_quote": 1309.035831}, {"ts": 1775733240000, "open": 0.0238, "high": 0.02392, "low": 0.02378, "close": 0.02383, "volume": 137304.3, "quote_volume": 3272.97405, "trades": 96, "taker_buy_quote": 1595.74828}, {"ts": 1775733300000, "open": 0.02384, "high": 0.02406, "low": 0.0238, "close": 0.02398, "volume": 212356.5, "quote_volume": 5089.608486, "trades": 87, "taker_buy_quote": 3640.76273}, {"ts": 1775733360000, "open": 0.02398, "high": 0.02398, "low": 0.02383, "close": 0.02392, "volume": 397193.3, "quote_volume": 9502.969193, "trades": 76, "taker_buy_quote": 952.39764}, {"ts": 1775733420000, "open": 0.02396, "high": 0.02398, "low": 0.02384, "close": 0.0239, "volume": 127699.0, "quote_volume": 3054.405181, "trades": 51, "taker_buy_quote": 1105.782179}, {"ts": 1775733480000, "open": 0.02388, "high": 0.02391, "low": 0.02374, "close": 0.02386, "volume": 206385.3, "quote_volume": 4910.238419, "trades": 58, "taker_buy_quote": 910.298954}, {"ts": 1775733540000, "open": 0.02385, "high": 0.02386, "low": 0.02377, "close": 0.02386, "volume": 130348.0, "quote_volume": 3104.702715, "trades": 63, "taker_buy_quote": 1309.214333}, {"ts": 1775733600000, "open": 0.02386, "high": 0.0239, "low": 0.02377, "close": 0.0239, "volume": 155675.7, "quote_volume": 3708.197927, "trades": 55, "taker_buy_quote": 691.378789}, {"ts": 1775733660000, "open": 0.02391, "high": 0.02392, "low": 0.02389, "close": 0.02389, "volume": 99592.0, "quote_volume": 2380.220152, "trades": 35, "taker_buy_quote": 839.477372}, {"ts": 1775733720000, "open": 0.02391, "high": 0.02393, "low": 0.02388, "close": 0.02391, "volume": 65962.3, "quote_volume": 1577.167538, "trades": 25, "taker_buy_quote": 679.715516}, {"ts": 1775733780000, "open": 0.0239, "high": 0.0239, "low": 0.02386, "close": 0.0239, "volume": 71698.0, "quote_volume": 1712.710275, "trades": 32, "taker_buy_quote": 362.846718}, {"ts": 1775733840000, "open": 0.02389, "high": 0.02397, "low": 0.02385, "close": 0.02385, "volume": 190510.3, "quote_volume": 4553.465011, "trades": 71, "taker_buy_quote": 398.562211}, {"ts": 1775733900000, "open": 0.02386, "high": 0.02404, "low": 0.02386, "close": 0.02402, "volume": 667391.3, "quote_volume": 16011.223727, "trades": 80, "taker_buy_quote": 13811.875164}, {"ts": 1775733960000, "open": 0.02402, "high": 0.0245, "low": 0.02396, "close": 0.0241, "volume": 788893.8, "quote_volume": 19051.324151, "trades": 212, "taker_buy_quote": 12466.401759}, {"ts": 1775734020000, "open": 0.0241, "high": 0.02417, "low": 0.02406, "close": 0.02414, "volume": 389308.4, "quote_volume": 9391.857767, "trades": 108, "taker_buy_quote": 4363.908963}, {"ts": 1775734080000, "open": 0.02412, "high": 0.02412, "low": 0.02397, "close": 0.02397, "volume": 346458.6, "quote_volume": 8332.481182, "trades": 116, "taker_buy_quote": 1444.997541}, {"ts": 1775734140000, "open": 0.02396, "high": 0.02411, "low": 0.02385, "close": 0.02402, "volume": 460042.6, "quote_volume": 11027.763618, "trades": 112, "taker_buy_quote": 4754.784094}, {"ts": 1775734200000, "open": 0.02402, "high": 0.02408, "low": 0.02396, "close": 0.02401, "volume": 85748.5, "quote_volume": 2060.120326, "trades": 52, "taker_buy_quote": 579.81754}, {"ts": 1775734260000, "open": 0.02403, "high": 0.02405, "low": 0.02399, "close": 0.02405, "volume": 81184.6, "quote_volume": 1950.190686, "trades": 31, "taker_buy_quote": 967.715291}, {"ts": 1775734320000, "open": 0.02404, "high": 0.02408, "low": 0.02385, "close": 0.02385, "volume": 426242.5, "quote_volume": 10206.376649, "trades": 102, "taker_buy_quote": 1394.313445}, {"ts": 1775734380000, "open": 0.02389, "high": 0.02398, "low": 0.0238, "close": 0.02397, "volume": 145764.8, "quote_volume": 3480.463758, "trades": 63, "taker_buy_quote": 1570.803811}, {"ts": 1775734440000, "open": 0.02397, "high": 0.024, "low": 0.02397, "close": 0.02399, "volume": 26920.1, "quote_volume": 645.650256, "trades": 11, "taker_buy_quote": 431.822561}, {"ts": 1775734500000, "open": 0.02401, "high": 0.02406, "low": 0.02385, "close": 0.02385, "volume": 178813.3, "quote_volume": 4282.674652, "trades": 70, "taker_buy_quote": 595.078541}, {"ts": 1775734560000, "open": 0.02388, "high": 0.02398, "low": 0.02382, "close": 0.02398, "volume": 66144.0, "quote_volume": 1577.528458, "trades": 29, "taker_buy_quote": 112.657145}, {"ts": 1775734620000, "open": 0.02399, "high": 0.02403, "low": 0.02394, "close": 0.02394, "volume": 103667.6, "quote_volume": 2487.016246, "trades": 45, "taker_buy_quote": 76.500652}, {"ts": 1775734680000, "open": 0.02394, "high": 0.02401, "low": 0.0239, "close": 0.02395, "volume": 52035.3, "quote_volume": 1246.799828, "trades": 31, "taker_buy_quote": 631.409456}, {"ts": 1775734740000, "open": 0.02398, "high": 0.02401, "low": 0.02396, "close": 0.02396, "volume": 15922.5, "quote_volume": 381.853496, "trades": 15, "taker_buy_quote": 49.84581}, {"ts": 1775734800000, "open": 0.02398, "high": 0.02418, "low": 0.02396, "close": 0.02403, "volume": 793228.2, "quote_volume": 19076.368448, "trades": 102, "taker_buy_quote": 15382.940755}, {"ts": 1775734860000, "open": 0.02406, "high": 0.02408, "low": 0.02404, "close": 0.02407, "volume": 60508.5, "quote_volume": 1455.756966, "trades": 28, "taker_buy_quote": 627.297186}, {"ts": 1775734920000, "open": 0.02406, "high": 0.02428, "low": 0.02406, "close": 0.02419, "volume": 303878.6, "quote_volume": 7358.83058, "trades": 127, "taker_buy_quote": 1897.397357}, {"ts": 1775734980000, "open": 0.0242, "high": 0.02437, "low": 0.02416, "close": 0.02434, "volume": 499819.9, "quote_volume": 12138.043335, "trades": 148, "taker_buy_quote": 5390.087246}, {"ts": 1775735040000, "open": 0.02433, "high": 0.0244, "low": 0.02415, "close": 0.02415, "volume": 360609.5, "quote_volume": 8765.747675, "trades": 124, "taker_buy_quote": 1748.534436}, {"ts": 1775735100000, "open": 0.02415, "high": 0.02418, "low": 0.02408, "close": 0.02412, "volume": 108210.6, "quote_volume": 2611.839218, "trades": 50, "taker_buy_quote": 415.752654}, {"ts": 1775735160000, "open": 0.02414, "high": 0.02418, "low": 0.02412, "close": 0.02414, "volume": 47803.2, "quote_volume": 1153.931149, "trades": 23, "taker_buy_quote": 186.033566}, {"ts": 1775735220000, "open": 0.02413, "high": 0.02413, "low": 0.02402, "close": 0.02402, "volume": 148013.4, "quote_volume": 3560.372516, "trades": 78, "taker_buy_quote": 1231.097877}, {"ts": 1775735280000, "open": 0.02402, "high": 0.02402, "low": 0.02389, "close": 0.02392, "volume": 120399.0, "quote_volume": 2885.182425, "trades": 62, "taker_buy_quote": 258.662259}, {"ts": 1775735340000, "open": 0.02395, "high": 0.02405, "low": 0.02393, "close": 0.02398, "volume": 96927.6, "quote_volume": 2327.922085, "trades": 35, "taker_buy_quote": 1824.021568}, {"ts": 1775735400000, "open": 0.02401, "high": 0.02408, "low": 0.02394, "close": 0.02398, "volume": 171330.4, "quote_volume": 4113.557647, "trades": 61, "taker_buy_quote": 2858.091538}, {"ts": 1775735460000, "open": 0.02399, "high": 0.02401, "low": 0.02397, "close": 0.02398, "volume": 32943.5, "quote_volume": 790.29494, "trades": 17, "taker_buy_quote": 63.008341}, {"ts": 1775735520000, "open": 0.02397, "high": 0.02399, "low": 0.02389, "close": 0.02395, "volume": 177703.0, "quote_volume": 4255.692938, "trades": 87, "taker_buy_quote": 1652.823918}, {"ts": 1775735580000, "open": 0.02392, "high": 0.024, "low": 0.02387, "close": 0.02398, "volume": 218705.5, "quote_volume": 5236.054051, "trades": 68, "taker_buy_quote": 2241.323362}, {"ts": 1775735640000, "open": 0.02398, "high": 0.02413, "low": 0.02391, "close": 0.0241, "volume": 272023.8, "quote_volume": 6532.494329, "trades": 87, "taker_buy_quote": 2653.545054}, {"ts": 1775735700000, "open": 0.02407, "high": 0.02413, "low": 0.02405, "close": 0.02405, "volume": 184866.1, "quote_volume": 4452.814388, "trades": 67, "taker_buy_quote": 574.218777}, {"ts": 1775735760000, "open": 0.02408, "high": 0.0241, "low": 0.02391, "close": 0.02393, "volume": 182518.6, "quote_volume": 4384.415851, "trades": 59, "taker_buy_quote": 1295.292687}, {"ts": 1775735820000, "open": 0.02396, "high": 0.02399, "low": 0.02388, "close": 0.02395, "volume": 432094.5, "quote_volume": 10341.936428, "trades": 116, "taker_buy_quote": 2574.364655}, {"ts": 1775735880000, "open": 0.02395, "high": 0.02402, "low": 0.02395, "close": 0.02402, "volume": 24181.9, "quote_volume": 579.957724, "trades": 20, "taker_buy_quote": 395.409545}, {"ts": 1775735940000, "open": 0.024, "high": 0.02421, "low": 0.02391, "close": 0.0242, "volume": 484110.3, "quote_volume": 11643.07226, "trades": 149, "taker_buy_quote": 7315.227757}, {"ts": 1775736000000, "open": 0.02421, "high": 0.02428, "low": 0.02391, "close": 0.02403, "volume": 695021.1, "quote_volume": 16756.390258, "trades": 212, "taker_buy_quote": 7938.758412}, {"ts": 1775736060000, "open": 0.02404, "high": 0.02425, "low": 0.02397, "close": 0.02408, "volume": 475146.9, "quote_volume": 11461.460503, "trades": 143, "taker_buy_quote": 7843.487552}, {"ts": 1775736120000, "open": 0.02407, "high": 0.02415, "low": 0.02396, "close": 0.02397, "volume": 196711.7, "quote_volume": 4732.088005, "trades": 75, "taker_buy_quote": 1577.194924}, {"ts": 1775736180000, "open": 0.02397, "high": 0.02397, "low": 0.02387, "close": 0.02392, "volume": 285950.1, "quote_volume": 6837.339769, "trades": 86, "taker_buy_quote": 1026.384934}, {"ts": 1775736240000, "open": 0.02393, "high": 0.024, "low": 0.02392, "close": 0.02392, "volume": 156819.3, "quote_volume": 3756.517837, "trades": 49, "taker_buy_quote": 777.690642}, {"ts": 1775736300000, "open": 0.02392, "high": 0.02396, "low": 0.02387, "close": 0.02387, "volume": 109427.8, "quote_volume": 2618.118879, "trades": 44, "taker_buy_quote": 445.481033}, {"ts": 1775736360000, "open": 0.02388, "high": 0.02393, "low": 0.02382, "close": 0.02382, "volume": 263036.5, "quote_volume": 6278.712313, "trades": 75, "taker_buy_quote": 2480.247316}, {"ts": 1775736420000, "open": 0.02382, "high": 0.02386, "low": 0.02364, "close": 0.02375, "volume": 544327.6, "quote_volume": 12923.769702, "trades": 151, "taker_buy_quote": 3949.406119}, {"ts": 1775736480000, "open": 0.02371, "high": 0.02377, "low": 0.02365, "close": 0.02366, "volume": 388157.9, "quote_volume": 9195.74955, "trades": 102, "taker_buy_quote": 2623.154517}, {"ts": 1775736540000, "open": 0.02366, "high": 0.02387, "low": 0.02362, "close": 0.02387, "volume": 422986.6, "quote_volume": 10025.322383, "trades": 133, "taker_buy_quote": 5066.405379}, {"ts": 1775736600000, "open": 0.02384, "high": 0.0239, "low": 0.0238, "close": 0.0239, "volume": 183801.8, "quote_volume": 4380.757517, "trades": 55, "taker_buy_quote": 1500.795629}, {"ts": 1775736660000, "open": 0.0239, "high": 0.02392, "low": 0.02384, "close": 0.02384, "volume": 20512.1, "quote_volume": 489.678411, "trades": 12, "taker_buy_quote": 268.667031}, {"ts": 1775736720000, "open": 0.02385, "high": 0.02388, "low": 0.02381, "close": 0.02388, "volume": 85562.5, "quote_volume": 2038.868155, "trades": 39, "taker_buy_quote": 377.180953}, {"ts": 1775736780000, "open": 0.02388, "high": 0.0239, "low": 0.02384, "close": 0.02385, "volume": 65051.6, "quote_volume": 1551.982642, "trades": 36, "taker_buy_quote": 1277.514524}, {"ts": 1775736840000, "open": 0.02384, "high": 0.02385, "low": 0.02377, "close": 0.02378, "volume": 109714.9, "quote_volume": 2612.814505, "trades": 51, "taker_buy_quote": 1125.625411}, {"ts": 1775736900000, "open": 0.02376, "high": 0.02376, "low": 0.02326, "close": 0.02343, "volume": 965077.7, "quote_volume": 22616.249503, "trades": 240, "taker_buy_quote": 7295.567123}, {"ts": 1775736960000, "open": 0.02346, "high": 0.02352, "low": 0.02345, "close": 0.02351, "volume": 128642.7, "quote_volume": 3020.103723, "trades": 45, "taker_buy_quote": 1203.838688}, {"ts": 1775737020000, "open": 0.02349, "high": 0.02349, "low": 0.02341, "close": 0.02345, "volume": 41098.7, "quote_volume": 963.509423, "trades": 33, "taker_buy_quote": 667.599141}, {"ts": 1775737080000, "open": 0.02343, "high": 0.02358, "low": 0.02341, "close": 0.02355, "volume": 80148.4, "quote_volume": 1880.245357, "trades": 36, "taker_buy_quote": 556.07984}, {"ts": 1775737140000, "open": 0.02354, "high": 0.02355, "low": 0.02335, "close": 0.02344, "volume": 428165.6, "quote_volume": 10027.633381, "trades": 105, "taker_buy_quote": 772.354252}, {"ts": 1775737200000, "open": 0.02344, "high": 0.02357, "low": 0.02344, "close": 0.02353, "volume": 147381.5, "quote_volume": 3464.122484, "trades": 49, "taker_buy_quote": 2317.59779}, {"ts": 1775737260000, "open": 0.02353, "high": 0.0236, "low": 0.0235, "close": 0.02356, "volume": 302099.1, "quote_volume": 7116.101253, "trades": 55, "taker_buy_quote": 2512.677528}, {"ts": 1775737320000, "open": 0.02355, "high": 0.02357, "low": 0.02354, "close": 0.02357, "volume": 27170.6, "quote_volume": 639.782985, "trades": 10, "taker_buy_quote": 49.943952}, {"ts": 1775737380000, "open": 0.02354, "high": 0.02356, "low": 0.02353, "close": 0.02356, "volume": 32125.7, "quote_volume": 756.436798, "trades": 16, "taker_buy_quote": 591.33866}, {"ts": 1775737440000, "open": 0.02354, "high": 0.02354, "low": 0.02346, "close": 0.02353, "volume": 131595.8, "quote_volume": 3092.948468, "trades": 59, "taker_buy_quote": 658.322708}, {"ts": 1775737500000, "open": 0.02354, "high": 0.02354, "low": 0.02345, "close": 0.02345, "volume": 56176.7, "quote_volume": 1319.017582, "trades": 24, "taker_buy_quote": 360.817088}, {"ts": 1775737560000, "open": 0.02349, "high": 0.0235, "low": 0.02347, "close": 0.02347, "volume": 4960.8, "quote_volume": 116.441683, "trades": 5, "taker_buy_quote": 11.002708}, {"ts": 1775737620000, "open": 0.02349, "high": 0.02349, "low": 0.02345, "close": 0.02349, "volume": 76673.7, "quote_volume": 1799.156422, "trades": 20, "taker_buy_quote": 1352.808559}, {"ts": 1775737680000, "open": 0.0235, "high": 0.02354, "low": 0.0235, "close": 0.02351, "volume": 15651.5, "quote_volume": 367.982603, "trades": 14, "taker_buy_quote": 236.438504}, {"ts": 1775737740000, "open": 0.02351, "high": 0.02351, "low": 0.02346, "close": 0.02346, "volume": 30787.1, "quote_volume": 723.081973, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775737800000, "open": 0.02346, "high": 0.02346, "low": 0.02334, "close": 0.02335, "volume": 284095.9, "quote_volume": 6650.889272, "trades": 66, "taker_buy_quote": 2973.529979}, {"ts": 1775737860000, "open": 0.02333, "high": 0.02334, "low": 0.02309, "close": 0.02328, "volume": 587617.3, "quote_volume": 13625.203932, "trades": 195, "taker_buy_quote": 5091.046436}, {"ts": 1775737920000, "open": 0.0233, "high": 0.0234, "low": 0.0233, "close": 0.02338, "volume": 49510.7, "quote_volume": 1156.057077, "trades": 31, "taker_buy_quote": 314.054592}, {"ts": 1775737980000, "open": 0.02339, "high": 0.02341, "low": 0.02329, "close": 0.02336, "volume": 175925.0, "quote_volume": 4103.53823, "trades": 52, "taker_buy_quote": 419.418936}, {"ts": 1775738040000, "open": 0.02336, "high": 0.02339, "low": 0.02333, "close": 0.02337, "volume": 62650.6, "quote_volume": 1463.829477, "trades": 23, "taker_buy_quote": 704.951594}, {"ts": 1775738100000, "open": 0.02338, "high": 0.02345, "low": 0.02338, "close": 0.02344, "volume": 84191.2, "quote_volume": 1971.409526, "trades": 32, "taker_buy_quote": 1854.714738}, {"ts": 1775738160000, "open": 0.02343, "high": 0.02344, "low": 0.02338, "close": 0.02343, "volume": 54825.9, "quote_volume": 1283.543974, "trades": 23, "taker_buy_quote": 566.162216}, {"ts": 1775738220000, "open": 0.02341, "high": 0.02344, "low": 0.02339, "close": 0.02344, "volume": 100752.5, "quote_volume": 2359.85092, "trades": 32, "taker_buy_quote": 1411.773592}, {"ts": 1775738280000, "open": 0.02345, "high": 0.02363, "low": 0.02345, "close": 0.0235, "volume": 120637.0, "quote_volume": 2841.831018, "trades": 67, "taker_buy_quote": 964.713141}, {"ts": 1775738340000, "open": 0.02351, "high": 0.02354, "low": 0.0235, "close": 0.02354, "volume": 56880.5, "quote_volume": 1336.988178, "trades": 23, "taker_buy_quote": 352.757273}, {"ts": 1775738400000, "open": 0.02354, "high": 0.02359, "low": 0.02354, "close": 0.02357, "volume": 62540.1, "quote_volume": 1473.714798, "trades": 28, "taker_buy_quote": 886.801941}, {"ts": 1775738460000, "open": 0.02356, "high": 0.02387, "low": 0.02356, "close": 0.02377, "volume": 667061.1, "quote_volume": 15857.399566, "trades": 128, "taker_buy_quote": 8221.085527}, {"ts": 1775738520000, "open": 0.02378, "high": 0.02414, "low": 0.02378, "close": 0.02408, "volume": 1130472.3, "quote_volume": 27144.969318, "trades": 339, "taker_buy_quote": 18456.739508}, {"ts": 1775738580000, "open": 0.02411, "high": 0.02427, "low": 0.02403, "close": 0.02407, "volume": 472318.3, "quote_volume": 11416.254757, "trades": 162, "taker_buy_quote": 5681.720996}, {"ts": 1775738640000, "open": 0.02409, "high": 0.02415, "low": 0.02397, "close": 0.02398, "volume": 193593.8, "quote_volume": 4652.881137, "trades": 88, "taker_buy_quote": 1538.704027}, {"ts": 1775738700000, "open": 0.02401, "high": 0.02403, "low": 0.02394, "close": 0.02397, "volume": 94138.2, "quote_volume": 2256.624788, "trades": 40, "taker_buy_quote": 1233.826371}, {"ts": 1775738760000, "open": 0.02398, "high": 0.02406, "low": 0.02384, "close": 0.02384, "volume": 250841.3, "quote_volume": 6008.428781, "trades": 109, "taker_buy_quote": 3210.778292}, {"ts": 1775738820000, "open": 0.02384, "high": 0.02388, "low": 0.02378, "close": 0.02384, "volume": 99745.3, "quote_volume": 2377.516538, "trades": 54, "taker_buy_quote": 499.623786}, {"ts": 1775738880000, "open": 0.02385, "high": 0.02391, "low": 0.02372, "close": 0.02375, "volume": 374820.0, "quote_volume": 8914.671723, "trades": 102, "taker_buy_quote": 3527.120063}, {"ts": 1775738940000, "open": 0.02374, "high": 0.02379, "low": 0.02373, "close": 0.02373, "volume": 205395.1, "quote_volume": 4878.514412, "trades": 64, "taker_buy_quote": 2311.553236}, {"ts": 1775739000000, "open": 0.02377, "high": 0.02381, "low": 0.02368, "close": 0.02368, "volume": 115172.4, "quote_volume": 2734.492196, "trades": 39, "taker_buy_quote": 1011.872414}, {"ts": 1775739060000, "open": 0.0237, "high": 0.0237, "low": 0.02358, "close": 0.02358, "volume": 89789.0, "quote_volume": 2121.141036, "trades": 38, "taker_buy_quote": 220.930571}, {"ts": 1775739120000, "open": 0.02359, "high": 0.02362, "low": 0.02354, "close": 0.02362, "volume": 104225.3, "quote_volume": 2458.104122, "trades": 44, "taker_buy_quote": 1180.627641}, {"ts": 1775739180000, "open": 0.02361, "high": 0.02367, "low": 0.02353, "close": 0.02358, "volume": 165815.8, "quote_volume": 3913.035499, "trades": 71, "taker_buy_quote": 2257.289974}, {"ts": 1775739240000, "open": 0.02358, "high": 0.0236, "low": 0.02352, "close": 0.0236, "volume": 128295.5, "quote_volume": 3021.722839, "trades": 41, "taker_buy_quote": 1045.946979}, {"ts": 1775739300000, "open": 0.02358, "high": 0.02372, "low": 0.02354, "close": 0.02372, "volume": 97456.1, "quote_volume": 2300.146585, "trades": 53, "taker_buy_quote": 1689.349264}, {"ts": 1775739360000, "open": 0.02373, "high": 0.02374, "low": 0.02368, "close": 0.02372, "volume": 109578.6, "quote_volume": 2598.707152, "trades": 36, "taker_buy_quote": 1597.04286}, {"ts": 1775739420000, "open": 0.02371, "high": 0.02371, "low": 0.02359, "close": 0.0237, "volume": 69272.2, "quote_volume": 1637.097444, "trades": 40, "taker_buy_quote": 848.956324}, {"ts": 1775739480000, "open": 0.02366, "high": 0.0237, "low": 0.02351, "close": 0.02358, "volume": 398065.1, "quote_volume": 9389.961805, "trades": 132, "taker_buy_quote": 3133.186078}, {"ts": 1775739540000, "open": 0.02357, "high": 0.02364, "low": 0.02349, "close": 0.02354, "volume": 292616.4, "quote_volume": 6888.588264, "trades": 74, "taker_buy_quote": 2671.426737}, {"ts": 1775739600000, "open": 0.02355, "high": 0.02358, "low": 0.02338, "close": 0.02352, "volume": 222445.1, "quote_volume": 5222.378909, "trades": 104, "taker_buy_quote": 2569.749213}, {"ts": 1775739660000, "open": 0.02348, "high": 0.02348, "low": 0.02341, "close": 0.02344, "volume": 64113.8, "quote_volume": 1502.790756, "trades": 43, "taker_buy_quote": 480.469969}, {"ts": 1775739720000, "open": 0.02342, "high": 0.02349, "low": 0.02342, "close": 0.02347, "volume": 149094.7, "quote_volume": 3494.322916, "trades": 23, "taker_buy_quote": 3488.821558}, {"ts": 1775739780000, "open": 0.02345, "high": 0.02352, "low": 0.02345, "close": 0.02349, "volume": 33366.1, "quote_volume": 782.900623, "trades": 19, "taker_buy_quote": 262.217848}, {"ts": 1775739840000, "open": 0.0235, "high": 0.02354, "low": 0.02346, "close": 0.02352, "volume": 90304.2, "quote_volume": 2121.741004, "trades": 44, "taker_buy_quote": 1168.992518}, {"ts": 1775739900000, "open": 0.0235, "high": 0.0235, "low": 0.02346, "close": 0.02349, "volume": 31305.9, "quote_volume": 735.097675, "trades": 18, "taker_buy_quote": 102.930823}, {"ts": 1775739960000, "open": 0.02351, "high": 0.02355, "low": 0.02349, "close": 0.02351, "volume": 127809.8, "quote_volume": 3005.032411, "trades": 34, "taker_buy_quote": 1337.983011}, {"ts": 1775740020000, "open": 0.02351, "high": 0.02351, "low": 0.02342, "close": 0.02342, "volume": 77463.3, "quote_volume": 1817.309035, "trades": 30, "taker_buy_quote": 369.211801}, {"ts": 1775740080000, "open": 0.02348, "high": 0.0235, "low": 0.02346, "close": 0.02347, "volume": 13192.1, "quote_volume": 309.81129, "trades": 7, "taker_buy_quote": 161.662148}, {"ts": 1775740140000, "open": 0.0235, "high": 0.02355, "low": 0.02349, "close": 0.02353, "volume": 96728.9, "quote_volume": 2275.127417, "trades": 31, "taker_buy_quote": 1327.214256}, {"ts": 1775740200000, "open": 0.02354, "high": 0.02355, "low": 0.02352, "close": 0.02352, "volume": 15805.1, "quote_volume": 372.078581, "trades": 9, "taker_buy_quote": 353.650844}, {"ts": 1775740260000, "open": 0.02351, "high": 0.02352, "low": 0.02337, "close": 0.02342, "volume": 173798.1, "quote_volume": 4076.56521, "trades": 61, "taker_buy_quote": 2121.818903}, {"ts": 1775740320000, "open": 0.02343, "high": 0.02348, "low": 0.02339, "close": 0.0234, "volume": 198419.1, "quote_volume": 4652.308113, "trades": 51, "taker_buy_quote": 895.49059}, {"ts": 1775740380000, "open": 0.02343, "high": 0.02343, "low": 0.0234, "close": 0.02341, "volume": 8400.1, "quote_volume": 196.6257, "trades": 8, "taker_buy_quote": 96.21864}, {"ts": 1775740440000, "open": 0.02343, "high": 0.02348, "low": 0.02343, "close": 0.02348, "volume": 40754.7, "quote_volume": 955.728638, "trades": 32, "taker_buy_quote": 658.960849}, {"ts": 1775740500000, "open": 0.02345, "high": 0.02345, "low": 0.02336, "close": 0.02339, "volume": 193871.3, "quote_volume": 4533.526145, "trades": 92, "taker_buy_quote": 1748.153208}, {"ts": 1775740560000, "open": 0.02338, "high": 0.02339, "low": 0.02334, "close": 0.02337, "volume": 98443.0, "quote_volume": 2299.914692, "trades": 49, "taker_buy_quote": 939.255018}, {"ts": 1775740620000, "open": 0.02337, "high": 0.02342, "low": 0.02336, "close": 0.0234, "volume": 87740.9, "quote_volume": 2052.621238, "trades": 43, "taker_buy_quote": 1431.695833}, {"ts": 1775740680000, "open": 0.0234, "high": 0.02341, "low": 0.02336, "close": 0.0234, "volume": 82842.1, "quote_volume": 1937.44681, "trades": 44, "taker_buy_quote": 1041.336361}, {"ts": 1775740740000, "open": 0.02342, "high": 0.02343, "low": 0.02336, "close": 0.02337, "volume": 87843.3, "quote_volume": 2054.998444, "trades": 40, "taker_buy_quote": 530.962488}, {"ts": 1775740800000, "open": 0.02338, "high": 0.02339, "low": 0.02335, "close": 0.02338, "volume": 79333.7, "quote_volume": 1854.017114, "trades": 29, "taker_buy_quote": 460.608241}, {"ts": 1775740860000, "open": 0.02337, "high": 0.02338, "low": 0.02335, "close": 0.02335, "volume": 3132.6, "quote_volume": 73.167395, "trades": 10, "taker_buy_quote": 37.353087}, {"ts": 1775740920000, "open": 0.02334, "high": 0.02334, "low": 0.02331, "close": 0.02333, "volume": 58255.6, "quote_volume": 1358.628052, "trades": 21, "taker_buy_quote": 1002.855584}, {"ts": 1775740980000, "open": 0.02334, "high": 0.02334, "low": 0.02329, "close": 0.02331, "volume": 48009.9, "quote_volume": 1119.564238, "trades": 22, "taker_buy_quote": 546.312502}, {"ts": 1775741040000, "open": 0.02332, "high": 0.02342, "low": 0.02332, "close": 0.02342, "volume": 69586.6, "quote_volume": 1626.461149, "trades": 38, "taker_buy_quote": 1298.505642}, {"ts": 1775741100000, "open": 0.02341, "high": 0.02345, "low": 0.02338, "close": 0.02338, "volume": 35262.4, "quote_volume": 825.894777, "trades": 21, "taker_buy_quote": 234.714552}, {"ts": 1775741160000, "open": 0.02337, "high": 0.02341, "low": 0.02333, "close": 0.02334, "volume": 89974.3, "quote_volume": 2102.574402, "trades": 48, "taker_buy_quote": 991.430243}, {"ts": 1775741220000, "open": 0.02334, "high": 0.02334, "low": 0.02326, "close": 0.02328, "volume": 91380.4, "quote_volume": 2128.689264, "trades": 42, "taker_buy_quote": 469.418389}, {"ts": 1775741280000, "open": 0.02329, "high": 0.02336, "low": 0.02327, "close": 0.02333, "volume": 403655.7, "quote_volume": 9407.59495, "trades": 137, "taker_buy_quote": 4835.029422}, {"ts": 1775741340000, "open": 0.02334, "high": 0.02339, "low": 0.02334, "close": 0.02335, "volume": 33336.8, "quote_volume": 778.685056, "trades": 25, "taker_buy_quote": 416.484289}, {"ts": 1775741400000, "open": 0.02338, "high": 0.02338, "low": 0.02331, "close": 0.02331, "volume": 37510.5, "quote_volume": 875.068931, "trades": 19, "taker_buy_quote": 402.751403}, {"ts": 1775741460000, "open": 0.0233, "high": 0.02331, "low": 0.02321, "close": 0.02326, "volume": 469782.2, "quote_volume": 10932.291359, "trades": 168, "taker_buy_quote": 5084.169881}, {"ts": 1775741520000, "open": 0.02328, "high": 0.02335, "low": 0.02318, "close": 0.02333, "volume": 687218.5, "quote_volume": 15983.458197, "trades": 137, "taker_buy_quote": 11026.11042}, {"ts": 1775741580000, "open": 0.02331, "high": 0.02333, "low": 0.0233, "close": 0.02333, "volume": 41650.3, "quote_volume": 970.912429, "trades": 23, "taker_buy_quote": 440.792171}, {"ts": 1775741640000, "open": 0.02333, "high": 0.02333, "low": 0.02324, "close": 0.02329, "volume": 117674.3, "quote_volume": 2737.865848, "trades": 36, "taker_buy_quote": 179.02611}, {"ts": 1775741700000, "open": 0.02327, "high": 0.02336, "low": 0.02323, "close": 0.02327, "volume": 143578.3, "quote_volume": 3346.74945, "trades": 40, "taker_buy_quote": 2048.345558}, {"ts": 1775741760000, "open": 0.02327, "high": 0.02328, "low": 0.02327, "close": 0.02327, "volume": 14093.2, "quote_volume": 327.975462, "trades": 10, "taker_buy_quote": 202.052182}, {"ts": 1775741820000, "open": 0.02326, "high": 0.02331, "low": 0.02316, "close": 0.02331, "volume": 1215167.6, "quote_volume": 28227.676499, "trades": 82, "taker_buy_quote": 1982.088895}, {"ts": 1775741880000, "open": 0.02329, "high": 0.0233, "low": 0.02322, "close": 0.02323, "volume": 19104.3, "quote_volume": 444.355938, "trades": 15, "taker_buy_quote": 102.997137}, {"ts": 1775741940000, "open": 0.02324, "high": 0.02339, "low": 0.02324, "close": 0.02335, "volume": 60121.4, "quote_volume": 1403.464016, "trades": 37, "taker_buy_quote": 1095.960401}, {"ts": 1775742000000, "open": 0.02336, "high": 0.02342, "low": 0.02336, "close": 0.02337, "volume": 43649.3, "quote_volume": 1020.491064, "trades": 23, "taker_buy_quote": 878.066267}, {"ts": 1775742060000, "open": 0.02336, "high": 0.02343, "low": 0.02332, "close": 0.02336, "volume": 251014.0, "quote_volume": 5868.260932, "trades": 67, "taker_buy_quote": 2289.296264}, {"ts": 1775742120000, "open": 0.02337, "high": 0.02342, "low": 0.02334, "close": 0.02342, "volume": 55348.8, "quote_volume": 1293.416258, "trades": 31, "taker_buy_quote": 601.494502}, {"ts": 1775742180000, "open": 0.02343, "high": 0.02347, "low": 0.02342, "close": 0.02346, "volume": 101307.0, "quote_volume": 2375.24527, "trades": 33, "taker_buy_quote": 1432.859126}, {"ts": 1775742240000, "open": 0.02346, "high": 0.02347, "low": 0.02344, "close": 0.02344, "volume": 41712.2, "quote_volume": 978.332241, "trades": 15, "taker_buy_quote": 152.33047}, {"ts": 1775742300000, "open": 0.02343, "high": 0.02345, "low": 0.02339, "close": 0.0234, "volume": 177664.2, "quote_volume": 4160.778948, "trades": 62, "taker_buy_quote": 1865.840136}, {"ts": 1775742360000, "open": 0.02341, "high": 0.02347, "low": 0.02341, "close": 0.02343, "volume": 38880.5, "quote_volume": 910.672371, "trades": 19, "taker_buy_quote": 662.182591}, {"ts": 1775742420000, "open": 0.02344, "high": 0.02344, "low": 0.02334, "close": 0.02335, "volume": 199359.7, "quote_volume": 4665.935975, "trades": 51, "taker_buy_quote": 620.911279}, {"ts": 1775742480000, "open": 0.02336, "high": 0.02337, "low": 0.02332, "close": 0.02336, "volume": 93859.4, "quote_volume": 2191.447066, "trades": 37, "taker_buy_quote": 715.336633}, {"ts": 1775742540000, "open": 0.02336, "high": 0.02343, "low": 0.02333, "close": 0.02342, "volume": 283000.3, "quote_volume": 6614.607013, "trades": 92, "taker_buy_quote": 2152.719129}, {"ts": 1775742600000, "open": 0.02343, "high": 0.02345, "low": 0.02341, "close": 0.02341, "volume": 94706.7, "quote_volume": 2218.262006, "trades": 39, "taker_buy_quote": 1095.128029}, {"ts": 1775742660000, "open": 0.02342, "high": 0.02358, "low": 0.02342, "close": 0.02354, "volume": 1360918.6, "quote_volume": 31983.624251, "trades": 77, "taker_buy_quote": 31159.177296}, {"ts": 1775742720000, "open": 0.02354, "high": 0.02354, "low": 0.02341, "close": 0.02342, "volume": 75337.7, "quote_volume": 1770.845232, "trades": 32, "taker_buy_quote": 381.064256}, {"ts": 1775742780000, "open": 0.0234, "high": 0.0234, "low": 0.02323, "close": 0.02329, "volume": 308938.5, "quote_volume": 7192.180864, "trades": 103, "taker_buy_quote": 2175.004861}, {"ts": 1775742840000, "open": 0.02328, "high": 0.02334, "low": 0.0232, "close": 0.02321, "volume": 180123.5, "quote_volume": 4189.799552, "trades": 64, "taker_buy_quote": 1605.662218}, {"ts": 1775742900000, "open": 0.0232, "high": 0.02329, "low": 0.02318, "close": 0.02319, "volume": 296011.2, "quote_volume": 6879.275355, "trades": 90, "taker_buy_quote": 3507.356703}, {"ts": 1775742960000, "open": 0.0232, "high": 0.0232, "low": 0.0231, "close": 0.02315, "volume": 195780.4, "quote_volume": 4531.936226, "trades": 79, "taker_buy_quote": 1600.34964}, {"ts": 1775743020000, "open": 0.02316, "high": 0.02331, "low": 0.02316, "close": 0.02327, "volume": 241858.3, "quote_volume": 5627.91177, "trades": 69, "taker_buy_quote": 2516.149027}, {"ts": 1775743080000, "open": 0.02329, "high": 0.02343, "low": 0.02326, "close": 0.02343, "volume": 135526.3, "quote_volume": 3164.831941, "trades": 53, "taker_buy_quote": 3097.198713}, {"ts": 1775743140000, "open": 0.02342, "high": 0.02354, "low": 0.02337, "close": 0.02353, "volume": 97233.9, "quote_volume": 2278.248342, "trades": 48, "taker_buy_quote": 1776.10019}, {"ts": 1775743200000, "open": 0.02351, "high": 0.02352, "low": 0.02341, "close": 0.02344, "volume": 164074.2, "quote_volume": 3847.78436, "trades": 80, "taker_buy_quote": 2526.369966}, {"ts": 1775743260000, "open": 0.02344, "high": 0.0235, "low": 0.02341, "close": 0.02345, "volume": 121873.6, "quote_volume": 2858.790496, "trades": 46, "taker_buy_quote": 808.621036}, {"ts": 1775743320000, "open": 0.02346, "high": 0.02351, "low": 0.02341, "close": 0.02347, "volume": 392672.2, "quote_volume": 9206.214925, "trades": 139, "taker_buy_quote": 4688.318382}, {"ts": 1775743380000, "open": 0.02346, "high": 0.0236, "low": 0.02346, "close": 0.02353, "volume": 74273.2, "quote_volume": 1748.574963, "trades": 49, "taker_buy_quote": 867.989337}, {"ts": 1775743440000, "open": 0.02353, "high": 0.02387, "low": 0.02352, "close": 0.02387, "volume": 320222.4, "quote_volume": 7601.841101, "trades": 161, "taker_buy_quote": 4146.763034}, {"ts": 1775743500000, "open": 0.02387, "high": 0.02387, "low": 0.02373, "close": 0.02373, "volume": 50304.9, "quote_volume": 1196.592296, "trades": 41, "taker_buy_quote": 694.525428}, {"ts": 1775743560000, "open": 0.02373, "high": 0.02374, "low": 0.02369, "close": 0.02371, "volume": 67110.5, "quote_volume": 1591.190703, "trades": 32, "taker_buy_quote": 587.641898}, {"ts": 1775743620000, "open": 0.0237, "high": 0.0237, "low": 0.02363, "close": 0.02364, "volume": 39416.0, "quote_volume": 933.65865, "trades": 21, "taker_buy_quote": 391.643376}, {"ts": 1775743680000, "open": 0.02366, "high": 0.02373, "low": 0.02364, "close": 0.02364, "volume": 92138.6, "quote_volume": 2183.240008, "trades": 48, "taker_buy_quote": 528.766951}, {"ts": 1775743740000, "open": 0.02367, "high": 0.02377, "low": 0.02367, "close": 0.02375, "volume": 128524.5, "quote_volume": 3049.269374, "trades": 35, "taker_buy_quote": 2921.193416}, {"ts": 1775743800000, "open": 0.02372, "high": 0.02377, "low": 0.02369, "close": 0.02372, "volume": 74424.1, "quote_volume": 1765.741272, "trades": 25, "taker_buy_quote": 976.056733}, {"ts": 1775743860000, "open": 0.02371, "high": 0.02374, "low": 0.02366, "close": 0.02369, "volume": 191604.3, "quote_volume": 4539.776408, "trades": 69, "taker_buy_quote": 2516.516428}, {"ts": 1775743920000, "open": 0.02368, "high": 0.02373, "low": 0.02362, "close": 0.02371, "volume": 217689.2, "quote_volume": 5156.179649, "trades": 83, "taker_buy_quote": 3618.204899}, {"ts": 1775743980000, "open": 0.0237, "high": 0.02378, "low": 0.02366, "close": 0.02378, "volume": 215124.6, "quote_volume": 5099.548293, "trades": 49, "taker_buy_quote": 4325.622908}, {"ts": 1775744040000, "open": 0.02379, "high": 0.02389, "low": 0.02377, "close": 0.02389, "volume": 205409.6, "quote_volume": 4897.512152, "trades": 63, "taker_buy_quote": 2135.021954}, {"ts": 1775744100000, "open": 0.02389, "high": 0.02398, "low": 0.02375, "close": 0.02377, "volume": 310968.6, "quote_volume": 7432.841984, "trades": 96, "taker_buy_quote": 5387.601452}, {"ts": 1775744160000, "open": 0.02374, "high": 0.02388, "low": 0.02374, "close": 0.02383, "volume": 205707.1, "quote_volume": 4892.201823, "trades": 95, "taker_buy_quote": 2436.059553}, {"ts": 1775744220000, "open": 0.02381, "high": 0.02388, "low": 0.02379, "close": 0.02384, "volume": 320538.4, "quote_volume": 7642.070787, "trades": 137, "taker_buy_quote": 4551.588838}, {"ts": 1775744280000, "open": 0.02384, "high": 0.02396, "low": 0.02382, "close": 0.02394, "volume": 116502.2, "quote_volume": 2781.557179, "trades": 54, "taker_buy_quote": 1775.775501}, {"ts": 1775744340000, "open": 0.02396, "high": 0.02405, "low": 0.02385, "close": 0.02388, "volume": 416310.3, "quote_volume": 9969.194965, "trades": 136, "taker_buy_quote": 4751.288264}, {"ts": 1775744400000, "open": 0.02386, "high": 0.02386, "low": 0.02374, "close": 0.02376, "volume": 140597.9, "quote_volume": 3350.161431, "trades": 50, "taker_buy_quote": 1647.091486}, {"ts": 1775744460000, "open": 0.02378, "high": 0.02393, "low": 0.02377, "close": 0.02386, "volume": 167884.2, "quote_volume": 4000.994677, "trades": 62, "taker_buy_quote": 2609.27548}, {"ts": 1775744520000, "open": 0.02387, "high": 0.02398, "low": 0.02386, "close": 0.0239, "volume": 246865.2, "quote_volume": 5903.895926, "trades": 91, "taker_buy_quote": 2169.209886}, {"ts": 1775744580000, "open": 0.02391, "high": 0.02391, "low": 0.02381, "close": 0.02381, "volume": 74023.2, "quote_volume": 1766.662686, "trades": 46, "taker_buy_quote": 1162.686478}, {"ts": 1775744640000, "open": 0.02381, "high": 0.02394, "low": 0.02381, "close": 0.02386, "volume": 121813.0, "quote_volume": 2908.785498, "trades": 60, "taker_buy_quote": 1681.300906}, {"ts": 1775744700000, "open": 0.02384, "high": 0.02391, "low": 0.02383, "close": 0.02391, "volume": 36425.4, "quote_volume": 869.161518, "trades": 25, "taker_buy_quote": 757.718543}, {"ts": 1775744760000, "open": 0.02392, "high": 0.02392, "low": 0.02379, "close": 0.0238, "volume": 26775.5, "quote_volume": 638.766075, "trades": 27, "taker_buy_quote": 146.981516}, {"ts": 1775744820000, "open": 0.02378, "high": 0.02378, "low": 0.02367, "close": 0.02371, "volume": 157445.5, "quote_volume": 3731.678072, "trades": 58, "taker_buy_quote": 468.893047}, {"ts": 1775744880000, "open": 0.02371, "high": 0.02377, "low": 0.02365, "close": 0.02368, "volume": 441066.6, "quote_volume": 10460.306858, "trades": 101, "taker_buy_quote": 2515.697887}, {"ts": 1775744940000, "open": 0.0237, "high": 0.0237, "low": 0.02361, "close": 0.02365, "volume": 24775.0, "quote_volume": 585.769893, "trades": 25, "taker_buy_quote": 203.96503}, {"ts": 1775745000000, "open": 0.02368, "high": 0.02376, "low": 0.02365, "close": 0.02371, "volume": 91753.8, "quote_volume": 2174.665465, "trades": 41, "taker_buy_quote": 1849.481961}, {"ts": 1775745060000, "open": 0.02371, "high": 0.02371, "low": 0.02366, "close": 0.02367, "volume": 33272.2, "quote_volume": 788.034512, "trades": 19, "taker_buy_quote": 383.65733}, {"ts": 1775745120000, "open": 0.02369, "high": 0.0238, "low": 0.02367, "close": 0.0238, "volume": 344034.0, "quote_volume": 8156.313787, "trades": 62, "taker_buy_quote": 4048.769523}, {"ts": 1775745180000, "open": 0.0238, "high": 0.02385, "low": 0.02376, "close": 0.02382, "volume": 404500.4, "quote_volume": 9632.554806, "trades": 62, "taker_buy_quote": 3608.167894}, {"ts": 1775745240000, "open": 0.0238, "high": 0.02383, "low": 0.02374, "close": 0.02374, "volume": 157760.0, "quote_volume": 3755.023402, "trades": 31, "taker_buy_quote": 3013.542379}, {"ts": 1775745300000, "open": 0.02374, "high": 0.02374, "low": 0.02363, "close": 0.02363, "volume": 42971.8, "quote_volume": 1017.919501, "trades": 25, "taker_buy_quote": 133.491699}, {"ts": 1775745360000, "open": 0.02364, "high": 0.02375, "low": 0.02363, "close": 0.02369, "volume": 125231.2, "quote_volume": 2965.430193, "trades": 57, "taker_buy_quote": 2305.964356}, {"ts": 1775745420000, "open": 0.0237, "high": 0.02371, "low": 0.02346, "close": 0.02347, "volume": 163105.7, "quote_volume": 3837.937252, "trades": 109, "taker_buy_quote": 1082.798895}, {"ts": 1775745480000, "open": 0.0235, "high": 0.02358, "low": 0.02343, "close": 0.02343, "volume": 51959.2, "quote_volume": 1222.379193, "trades": 38, "taker_buy_quote": 585.623416}, {"ts": 1775745540000, "open": 0.02346, "high": 0.02352, "low": 0.02346, "close": 0.02349, "volume": 23952.2, "quote_volume": 562.813243, "trades": 18, "taker_buy_quote": 532.478257}, {"ts": 1775745600000, "open": 0.02351, "high": 0.02351, "low": 0.02344, "close": 0.02347, "volume": 58330.4, "quote_volume": 1369.839701, "trades": 34, "taker_buy_quote": 227.708944}, {"ts": 1775745660000, "open": 0.02347, "high": 0.02349, "low": 0.0234, "close": 0.02341, "volume": 226624.0, "quote_volume": 5314.939084, "trades": 68, "taker_buy_quote": 2766.554262}, {"ts": 1775745720000, "open": 0.0234, "high": 0.02348, "low": 0.02336, "close": 0.02339, "volume": 237118.8, "quote_volume": 5552.064576, "trades": 56, "taker_buy_quote": 2613.563378}, {"ts": 1775745780000, "open": 0.02338, "high": 0.02345, "low": 0.02336, "close": 0.02338, "volume": 322873.7, "quote_volume": 7548.033915, "trades": 76, "taker_buy_quote": 4717.817914}, {"ts": 1775745840000, "open": 0.02339, "high": 0.02339, "low": 0.02334, "close": 0.02338, "volume": 85174.6, "quote_volume": 1990.361952, "trades": 35, "taker_buy_quote": 372.462202}, {"ts": 1775745900000, "open": 0.02335, "high": 0.02338, "low": 0.02327, "close": 0.0233, "volume": 107683.5, "quote_volume": 2511.478543, "trades": 44, "taker_buy_quote": 265.445656}, {"ts": 1775745960000, "open": 0.02331, "high": 0.02334, "low": 0.02327, "close": 0.0233, "volume": 128983.3, "quote_volume": 3006.942796, "trades": 47, "taker_buy_quote": 1434.157787}, {"ts": 1775746020000, "open": 0.02329, "high": 0.02329, "low": 0.02322, "close": 0.02324, "volume": 213515.4, "quote_volume": 4966.389044, "trades": 86, "taker_buy_quote": 2239.698194}, {"ts": 1775746080000, "open": 0.02324, "high": 0.02331, "low": 0.02322, "close": 0.0233, "volume": 125183.0, "quote_volume": 2915.223062, "trades": 43, "taker_buy_quote": 1542.600041}, {"ts": 1775746140000, "open": 0.02332, "high": 0.02333, "low": 0.0233, "close": 0.02332, "volume": 22450.3, "quote_volume": 523.40443, "trades": 13, "taker_buy_quote": 376.449}, {"ts": 1775746200000, "open": 0.0233, "high": 0.02338, "low": 0.02329, "close": 0.02338, "volume": 46377.0, "quote_volume": 1081.131155, "trades": 30, "taker_buy_quote": 774.017316}, {"ts": 1775746260000, "open": 0.02338, "high": 0.0234, "low": 0.02334, "close": 0.02338, "volume": 112640.0, "quote_volume": 2632.276562, "trades": 36, "taker_buy_quote": 1234.210996}, {"ts": 1775746320000, "open": 0.02338, "high": 0.02341, "low": 0.02334, "close": 0.0234, "volume": 57158.6, "quote_volume": 1336.016844, "trades": 30, "taker_buy_quote": 254.221165}, {"ts": 1775746380000, "open": 0.02337, "high": 0.02341, "low": 0.02336, "close": 0.02339, "volume": 280286.3, "quote_volume": 6549.222395, "trades": 34, "taker_buy_quote": 4010.434759}, {"ts": 1775746440000, "open": 0.0234, "high": 0.02354, "low": 0.0234, "close": 0.02341, "volume": 365113.3, "quote_volume": 8573.222773, "trades": 114, "taker_buy_quote": 6223.122905}, {"ts": 1775746500000, "open": 0.02341, "high": 0.02348, "low": 0.0234, "close": 0.02348, "volume": 63767.9, "quote_volume": 1494.478362, "trades": 57, "taker_buy_quote": 1269.648672}, {"ts": 1775746560000, "open": 0.02348, "high": 0.02359, "low": 0.02346, "close": 0.02357, "volume": 151897.8, "quote_volume": 3572.826086, "trades": 64, "taker_buy_quote": 3121.287908}, {"ts": 1775746620000, "open": 0.02357, "high": 0.02364, "low": 0.02356, "close": 0.02359, "volume": 100072.2, "quote_volume": 2362.086006, "trades": 45, "taker_buy_quote": 1448.780089}, {"ts": 1775746680000, "open": 0.02361, "high": 0.02361, "low": 0.02353, "close": 0.02354, "volume": 52823.1, "quote_volume": 1244.035863, "trades": 24, "taker_buy_quote": 208.29216}, {"ts": 1775746740000, "open": 0.02353, "high": 0.02353, "low": 0.02343, "close": 0.02345, "volume": 23864.7, "quote_volume": 559.959093, "trades": 17, "taker_buy_quote": 119.96807}, {"ts": 1775746800000, "open": 0.02346, "high": 0.02349, "low": 0.02341, "close": 0.02346, "volume": 148239.6, "quote_volume": 3474.179868, "trades": 61, "taker_buy_quote": 1377.137794}, {"ts": 1775746860000, "open": 0.02345, "high": 0.02347, "low": 0.02336, "close": 0.02336, "volume": 37810.2, "quote_volume": 884.406799, "trades": 27, "taker_buy_quote": 116.34646}, {"ts": 1775746920000, "open": 0.02335, "high": 0.0234, "low": 0.0233, "close": 0.02336, "volume": 129604.6, "quote_volume": 3024.58494, "trades": 49, "taker_buy_quote": 2050.101855}, {"ts": 1775746980000, "open": 0.02335, "high": 0.02339, "low": 0.02335, "close": 0.02336, "volume": 44225.1, "quote_volume": 1033.598691, "trades": 20, "taker_buy_quote": 172.200296}, {"ts": 1775747040000, "open": 0.02337, "high": 0.0235, "low": 0.02335, "close": 0.0234, "volume": 357385.2, "quote_volume": 8370.813139, "trades": 107, "taker_buy_quote": 3277.293872}, {"ts": 1775747100000, "open": 0.02338, "high": 0.02344, "low": 0.02334, "close": 0.02338, "volume": 210438.6, "quote_volume": 4922.782893, "trades": 63, "taker_buy_quote": 3702.8291}, {"ts": 1775747160000, "open": 0.02339, "high": 0.02341, "low": 0.02335, "close": 0.0234, "volume": 50824.1, "quote_volume": 1188.565084, "trades": 33, "taker_buy_quote": 558.230681}, {"ts": 1775747220000, "open": 0.02337, "high": 0.02347, "low": 0.02336, "close": 0.02345, "volume": 48630.1, "quote_volume": 1139.583475, "trades": 27, "taker_buy_quote": 854.935745}, {"ts": 1775747280000, "open": 0.02343, "high": 0.02343, "low": 0.02337, "close": 0.02339, "volume": 55171.7, "quote_volume": 1290.989883, "trades": 25, "taker_buy_quote": 440.026677}, {"ts": 1775747340000, "open": 0.02337, "high": 0.0234, "low": 0.02336, "close": 0.02338, "volume": 33118.0, "quote_volume": 774.306166, "trades": 17, "taker_buy_quote": 225.449141}, {"ts": 1775747400000, "open": 0.02337, "high": 0.02337, "low": 0.02332, "close": 0.02335, "volume": 41961.8, "quote_volume": 979.626074, "trades": 20, "taker_buy_quote": 213.309228}, {"ts": 1775747460000, "open": 0.02336, "high": 0.02336, "low": 0.02325, "close": 0.02328, "volume": 46419.9, "quote_volume": 1081.568922, "trades": 27, "taker_buy_quote": 482.589091}, {"ts": 1775747520000, "open": 0.02327, "high": 0.02343, "low": 0.02327, "close": 0.0234, "volume": 162344.3, "quote_volume": 3795.754433, "trades": 57, "taker_buy_quote": 2971.943049}, {"ts": 1775747580000, "open": 0.02343, "high": 0.0235, "low": 0.02342, "close": 0.0235, "volume": 52695.2, "quote_volume": 1235.244517, "trades": 33, "taker_buy_quote": 158.645747}, {"ts": 1775747640000, "open": 0.02351, "high": 0.02352, "low": 0.02343, "close": 0.02346, "volume": 42281.3, "quote_volume": 992.540503, "trades": 34, "taker_buy_quote": 175.024539}, {"ts": 1775747700000, "open": 0.02345, "high": 0.02346, "low": 0.02334, "close": 0.02334, "volume": 196638.7, "quote_volume": 4606.385093, "trades": 49, "taker_buy_quote": 830.025223}, {"ts": 1775747760000, "open": 0.02333, "high": 0.02333, "low": 0.0232, "close": 0.02327, "volume": 196517.4, "quote_volume": 4570.802539, "trades": 74, "taker_buy_quote": 1694.380624}, {"ts": 1775747820000, "open": 0.02329, "high": 0.02335, "low": 0.02328, "close": 0.02333, "volume": 71367.4, "quote_volume": 1664.765711, "trades": 25, "taker_buy_quote": 1148.802232}, {"ts": 1775747880000, "open": 0.02335, "high": 0.02338, "low": 0.02331, "close": 0.02333, "volume": 44179.0, "quote_volume": 1030.994342, "trades": 30, "taker_buy_quote": 241.613508}, {"ts": 1775747940000, "open": 0.02331, "high": 0.0235, "low": 0.02331, "close": 0.0235, "volume": 114744.8, "quote_volume": 2684.678422, "trades": 63, "taker_buy_quote": 2197.009}, {"ts": 1775748000000, "open": 0.02351, "high": 0.02365, "low": 0.02351, "close": 0.02361, "volume": 330184.9, "quote_volume": 7791.724669, "trades": 107, "taker_buy_quote": 5924.994435}, {"ts": 1775748060000, "open": 0.02361, "high": 0.02372, "low": 0.02359, "close": 0.02372, "volume": 374765.8, "quote_volume": 8860.496302, "trades": 100, "taker_buy_quote": 5222.071746}, {"ts": 1775748120000, "open": 0.02368, "high": 0.02374, "low": 0.02355, "close": 0.02365, "volume": 623320.5, "quote_volume": 14721.874137, "trades": 214, "taker_buy_quote": 7691.389977}, {"ts": 1775748180000, "open": 0.02364, "high": 0.02373, "low": 0.02359, "close": 0.02359, "volume": 360791.8, "quote_volume": 8536.203579, "trades": 122, "taker_buy_quote": 4086.225423}, {"ts": 1775748240000, "open": 0.02358, "high": 0.02358, "low": 0.02351, "close": 0.02352, "volume": 105532.2, "quote_volume": 2484.459156, "trades": 40, "taker_buy_quote": 134.712192}, {"ts": 1775748300000, "open": 0.02352, "high": 0.02361, "low": 0.02345, "close": 0.02345, "volume": 124405.7, "quote_volume": 2928.231336, "trades": 55, "taker_buy_quote": 1104.440202}, {"ts": 1775748360000, "open": 0.02345, "high": 0.02347, "low": 0.02341, "close": 0.02346, "volume": 76404.2, "quote_volume": 1791.294574, "trades": 29, "taker_buy_quote": 715.077439}, {"ts": 1775748420000, "open": 0.02347, "high": 0.02348, "low": 0.02344, "close": 0.02346, "volume": 31302.0, "quote_volume": 734.286689, "trades": 15, "taker_buy_quote": 59.580934}, {"ts": 1775748480000, "open": 0.02347, "high": 0.02349, "low": 0.02345, "close": 0.02347, "volume": 31782.6, "quote_volume": 745.875731, "trades": 15, "taker_buy_quote": 449.154818}, {"ts": 1775748540000, "open": 0.02346, "high": 0.0235, "low": 0.02346, "close": 0.02349, "volume": 33460.5, "quote_volume": 785.538396, "trades": 18, "taker_buy_quote": 133.222677}, {"ts": 1775748600000, "open": 0.02347, "high": 0.02359, "low": 0.02344, "close": 0.02346, "volume": 156704.6, "quote_volume": 3683.127835, "trades": 51, "taker_buy_quote": 1350.852914}, {"ts": 1775748660000, "open": 0.02349, "high": 0.02355, "low": 0.02346, "close": 0.0235, "volume": 210448.2, "quote_volume": 4946.67026, "trades": 59, "taker_buy_quote": 3231.220687}, {"ts": 1775748720000, "open": 0.0235, "high": 0.02356, "low": 0.02345, "close": 0.02354, "volume": 133207.0, "quote_volume": 3130.552599, "trades": 66, "taker_buy_quote": 1172.736595}, {"ts": 1775748780000, "open": 0.02354, "high": 0.02359, "low": 0.02348, "close": 0.02359, "volume": 85335.0, "quote_volume": 2008.204566, "trades": 38, "taker_buy_quote": 294.238716}, {"ts": 1775748840000, "open": 0.02358, "high": 0.02378, "low": 0.02358, "close": 0.02378, "volume": 381173.2, "quote_volume": 9013.505585, "trades": 107, "taker_buy_quote": 6436.560095}, {"ts": 1775748900000, "open": 0.02378, "high": 0.02378, "low": 0.02362, "close": 0.02371, "volume": 152611.3, "quote_volume": 3616.063677, "trades": 71, "taker_buy_quote": 1027.42641}, {"ts": 1775748960000, "open": 0.0237, "high": 0.02386, "low": 0.02366, "close": 0.02386, "volume": 144312.9, "quote_volume": 3424.025382, "trades": 79, "taker_buy_quote": 1961.337452}, {"ts": 1775749020000, "open": 0.02386, "high": 0.024, "low": 0.02369, "close": 0.02385, "volume": 1106963.8, "quote_volume": 26398.923062, "trades": 343, "taker_buy_quote": 17132.835043}, {"ts": 1775749080000, "open": 0.02385, "high": 0.02389, "low": 0.02375, "close": 0.0238, "volume": 408102.2, "quote_volume": 9722.121634, "trades": 105, "taker_buy_quote": 1873.38278}, {"ts": 1775749140000, "open": 0.02377, "high": 0.02394, "low": 0.02371, "close": 0.02388, "volume": 612661.3, "quote_volume": 14597.120123, "trades": 259, "taker_buy_quote": 8019.58486}, {"ts": 1775749200000, "open": 0.02386, "high": 0.02388, "low": 0.0237, "close": 0.02379, "volume": 264057.7, "quote_volume": 6278.191297, "trades": 105, "taker_buy_quote": 1767.543055}, {"ts": 1775749260000, "open": 0.02377, "high": 0.02377, "low": 0.02367, "close": 0.02367, "volume": 407230.7, "quote_volume": 9667.440717, "trades": 123, "taker_buy_quote": 4192.200216}, {"ts": 1775749320000, "open": 0.02368, "high": 0.02379, "low": 0.02365, "close": 0.0237, "volume": 281492.9, "quote_volume": 6673.783442, "trades": 90, "taker_buy_quote": 2551.478452}, {"ts": 1775749380000, "open": 0.0237, "high": 0.02386, "low": 0.0237, "close": 0.02378, "volume": 312388.1, "quote_volume": 7427.976422, "trades": 51, "taker_buy_quote": 5438.432161}, {"ts": 1775749440000, "open": 0.02379, "high": 0.02397, "low": 0.02376, "close": 0.02389, "volume": 234015.7, "quote_volume": 5593.79502, "trades": 108, "taker_buy_quote": 3217.791291}, {"ts": 1775749500000, "open": 0.0239, "high": 0.02393, "low": 0.02376, "close": 0.02379, "volume": 266519.4, "quote_volume": 6355.633538, "trades": 114, "taker_buy_quote": 5194.771243}, {"ts": 1775749560000, "open": 0.02381, "high": 0.02385, "low": 0.02371, "close": 0.02372, "volume": 232843.0, "quote_volume": 5538.793576, "trades": 60, "taker_buy_quote": 1981.762714}, {"ts": 1775749620000, "open": 0.02373, "high": 0.02374, "low": 0.02365, "close": 0.02365, "volume": 102696.9, "quote_volume": 2436.504483, "trades": 34, "taker_buy_quote": 1794.260475}, {"ts": 1775749680000, "open": 0.02365, "high": 0.02377, "low": 0.02363, "close": 0.02373, "volume": 332757.4, "quote_volume": 7894.143772, "trades": 129, "taker_buy_quote": 5099.737957}, {"ts": 1775749740000, "open": 0.02371, "high": 0.02373, "low": 0.02367, "close": 0.02371, "volume": 94851.7, "quote_volume": 2247.992308, "trades": 41, "taker_buy_quote": 938.386943}, {"ts": 1775749800000, "open": 0.0237, "high": 0.0237, "low": 0.02358, "close": 0.02367, "volume": 207277.8, "quote_volume": 4897.733792, "trades": 93, "taker_buy_quote": 1944.225895}, {"ts": 1775749860000, "open": 0.02367, "high": 0.02369, "low": 0.02341, "close": 0.02349, "volume": 1842583.7, "quote_volume": 43359.791835, "trades": 326, "taker_buy_quote": 10974.433093}, {"ts": 1775749920000, "open": 0.02348, "high": 0.0235, "low": 0.02346, "close": 0.0235, "volume": 229994.3, "quote_volume": 5400.18704, "trades": 36, "taker_buy_quote": 1209.601589}, {"ts": 1775749980000, "open": 0.02351, "high": 0.02352, "low": 0.02343, "close": 0.02343, "volume": 121878.3, "quote_volume": 2861.088962, "trades": 45, "taker_buy_quote": 796.556392}, {"ts": 1775750040000, "open": 0.02342, "high": 0.02351, "low": 0.02339, "close": 0.02351, "volume": 118255.3, "quote_volume": 2772.286495, "trades": 53, "taker_buy_quote": 2258.831875}, {"ts": 1775750100000, "open": 0.02347, "high": 0.02348, "low": 0.02337, "close": 0.02347, "volume": 726069.3, "quote_volume": 17010.298453, "trades": 223, "taker_buy_quote": 4668.955578}, {"ts": 1775750160000, "open": 0.02343, "high": 0.02354, "low": 0.02343, "close": 0.02349, "volume": 113655.9, "quote_volume": 2670.548732, "trades": 44, "taker_buy_quote": 950.98775}, {"ts": 1775750220000, "open": 0.02349, "high": 0.02349, "low": 0.02341, "close": 0.02343, "volume": 97082.1, "quote_volume": 2276.973975, "trades": 22, "taker_buy_quote": 375.760237}, {"ts": 1775750280000, "open": 0.02345, "high": 0.02347, "low": 0.02335, "close": 0.02344, "volume": 131143.3, "quote_volume": 3070.654391, "trades": 45, "taker_buy_quote": 757.80695}, {"ts": 1775750340000, "open": 0.02342, "high": 0.02345, "low": 0.02338, "close": 0.02338, "volume": 99406.2, "quote_volume": 2328.330833, "trades": 33, "taker_buy_quote": 316.754883}, {"ts": 1775750400000, "open": 0.02339, "high": 0.02348, "low": 0.02336, "close": 0.02339, "volume": 321924.0, "quote_volume": 7541.728456, "trades": 138, "taker_buy_quote": 4178.017854}, {"ts": 1775750460000, "open": 0.0234, "high": 0.02341, "low": 0.02325, "close": 0.02326, "volume": 175287.1, "quote_volume": 4082.969407, "trades": 53, "taker_buy_quote": 1890.02229}, {"ts": 1775750520000, "open": 0.02326, "high": 0.02345, "low": 0.02326, "close": 0.0234, "volume": 414347.3, "quote_volume": 9682.362691, "trades": 178, "taker_buy_quote": 8256.36618}, {"ts": 1775750580000, "open": 0.02341, "high": 0.02366, "low": 0.02336, "close": 0.0236, "volume": 370920.3, "quote_volume": 8723.757464, "trades": 177, "taker_buy_quote": 6389.21755}, {"ts": 1775750640000, "open": 0.0236, "high": 0.0236, "low": 0.02346, "close": 0.02351, "volume": 194989.2, "quote_volume": 4582.956061, "trades": 60, "taker_buy_quote": 3416.552336}, {"ts": 1775750700000, "open": 0.0235, "high": 0.02358, "low": 0.02349, "close": 0.02351, "volume": 118143.8, "quote_volume": 2780.041949, "trades": 39, "taker_buy_quote": 2410.295924}, {"ts": 1775750760000, "open": 0.0235, "high": 0.02358, "low": 0.02347, "close": 0.02358, "volume": 137130.5, "quote_volume": 3222.925293, "trades": 30, "taker_buy_quote": 3132.109483}, {"ts": 1775750820000, "open": 0.02355, "high": 0.02356, "low": 0.02346, "close": 0.02346, "volume": 90789.5, "quote_volume": 2136.529028, "trades": 39, "taker_buy_quote": 1556.699361}, {"ts": 1775750880000, "open": 0.02345, "high": 0.02345, "low": 0.02338, "close": 0.02343, "volume": 94894.1, "quote_volume": 2220.590487, "trades": 44, "taker_buy_quote": 1377.677215}, {"ts": 1775750940000, "open": 0.02344, "high": 0.0235, "low": 0.02344, "close": 0.02344, "volume": 14940.8, "quote_volume": 350.621766, "trades": 16, "taker_buy_quote": 244.379194}, {"ts": 1775751000000, "open": 0.02344, "high": 0.02353, "low": 0.02341, "close": 0.02353, "volume": 16134.0, "quote_volume": 378.692777, "trades": 10, "taker_buy_quote": 253.38783}, {"ts": 1775751060000, "open": 0.02348, "high": 0.02348, "low": 0.02346, "close": 0.02346, "volume": 24434.0, "quote_volume": 573.490729, "trades": 15, "taker_buy_quote": 434.742411}, {"ts": 1775751120000, "open": 0.02348, "high": 0.02362, "low": 0.02348, "close": 0.0236, "volume": 59243.1, "quote_volume": 1397.25092, "trades": 18, "taker_buy_quote": 1184.736124}, {"ts": 1775751180000, "open": 0.02361, "high": 0.02375, "low": 0.0236, "close": 0.02362, "volume": 264265.3, "quote_volume": 6255.674417, "trades": 77, "taker_buy_quote": 4930.257802}, {"ts": 1775751240000, "open": 0.02361, "high": 0.02365, "low": 0.0236, "close": 0.02361, "volume": 62852.6, "quote_volume": 1484.624587, "trades": 21, "taker_buy_quote": 893.753773}, {"ts": 1775751300000, "open": 0.02359, "high": 0.02364, "low": 0.02351, "close": 0.02359, "volume": 142167.2, "quote_volume": 3350.920142, "trades": 36, "taker_buy_quote": 2042.532963}, {"ts": 1775751360000, "open": 0.02358, "high": 0.02363, "low": 0.02357, "close": 0.0236, "volume": 119540.1, "quote_volume": 2820.777291, "trades": 33, "taker_buy_quote": 2239.28321}, {"ts": 1775751420000, "open": 0.02367, "high": 0.02372, "low": 0.02362, "close": 0.02369, "volume": 123915.1, "quote_volume": 2935.321743, "trades": 28, "taker_buy_quote": 2515.647138}, {"ts": 1775751480000, "open": 0.02371, "high": 0.02375, "low": 0.02357, "close": 0.0236, "volume": 281972.3, "quote_volume": 6681.719047, "trades": 60, "taker_buy_quote": 2287.302809}, {"ts": 1775751540000, "open": 0.02358, "high": 0.02359, "low": 0.02347, "close": 0.02351, "volume": 149153.8, "quote_volume": 3506.70259, "trades": 35, "taker_buy_quote": 262.136063}, {"ts": 1775751600000, "open": 0.02351, "high": 0.02352, "low": 0.02343, "close": 0.02346, "volume": 47718.1, "quote_volume": 1119.995079, "trades": 19, "taker_buy_quote": 644.497471}, {"ts": 1775751660000, "open": 0.02346, "high": 0.0235, "low": 0.02341, "close": 0.02346, "volume": 107803.0, "quote_volume": 2529.110337, "trades": 55, "taker_buy_quote": 1752.912355}, {"ts": 1775751720000, "open": 0.02342, "high": 0.02347, "low": 0.02341, "close": 0.02344, "volume": 10387.0, "quote_volume": 243.319666, "trades": 9, "taker_buy_quote": 11.002738}, {"ts": 1775751780000, "open": 0.02346, "high": 0.02346, "low": 0.02344, "close": 0.02344, "volume": 8020.5, "quote_volume": 188.015002, "trades": 5, "taker_buy_quote": 91.019864}, {"ts": 1775751840000, "open": 0.02346, "high": 0.02346, "low": 0.02339, "close": 0.02341, "volume": 60314.1, "quote_volume": 1412.066364, "trades": 26, "taker_buy_quote": 86.040344}, {"ts": 1775751900000, "open": 0.02341, "high": 0.02349, "low": 0.0234, "close": 0.02344, "volume": 70657.5, "quote_volume": 1656.582545, "trades": 28, "taker_buy_quote": 1442.650683}, {"ts": 1775751960000, "open": 0.02344, "high": 0.02344, "low": 0.0234, "close": 0.02343, "volume": 11148.9, "quote_volume": 261.302018, "trades": 8, "taker_buy_quote": 119.454914}, {"ts": 1775752020000, "open": 0.02344, "high": 0.02351, "low": 0.02343, "close": 0.02343, "volume": 54065.1, "quote_volume": 1268.929231, "trades": 27, "taker_buy_quote": 1257.926499}, {"ts": 1775752080000, "open": 0.02345, "high": 0.02347, "low": 0.02341, "close": 0.02342, "volume": 68005.9, "quote_volume": 1593.533208, "trades": 25, "taker_buy_quote": 16.504108}, {"ts": 1775752140000, "open": 0.02345, "high": 0.02345, "low": 0.02338, "close": 0.02338, "volume": 17490.0, "quote_volume": 409.903627, "trades": 13, "taker_buy_quote": 5.50137}, {"ts": 1775752200000, "open": 0.02341, "high": 0.02347, "low": 0.02337, "close": 0.02344, "volume": 157224.2, "quote_volume": 3680.810604, "trades": 49, "taker_buy_quote": 1500.430546}, {"ts": 1775752260000, "open": 0.02342, "high": 0.02347, "low": 0.02336, "close": 0.02346, "volume": 263538.8, "quote_volume": 6169.178101, "trades": 77, "taker_buy_quote": 2504.687005}, {"ts": 1775752320000, "open": 0.02344, "high": 0.02346, "low": 0.02342, "close": 0.02346, "volume": 52959.3, "quote_volume": 1241.696789, "trades": 28, "taker_buy_quote": 420.522362}, {"ts": 1775752380000, "open": 0.02343, "high": 0.02343, "low": 0.02339, "close": 0.02339, "volume": 12784.4, "quote_volume": 299.189898, "trades": 11, "taker_buy_quote": 62.59834}, {"ts": 1775752440000, "open": 0.02338, "high": 0.02339, "low": 0.02335, "close": 0.02335, "volume": 23191.4, "quote_volume": 541.807257, "trades": 13, "taker_buy_quote": 23.39}, {"ts": 1775752500000, "open": 0.02335, "high": 0.02344, "low": 0.02335, "close": 0.02344, "volume": 116928.8, "quote_volume": 2734.753312, "trades": 28, "taker_buy_quote": 1473.242689}, {"ts": 1775752560000, "open": 0.02343, "high": 0.02352, "low": 0.02341, "close": 0.02351, "volume": 95818.7, "quote_volume": 2248.646522, "trades": 31, "taker_buy_quote": 2185.02433}, {"ts": 1775752620000, "open": 0.0235, "high": 0.02352, "low": 0.02339, "close": 0.02342, "volume": 70002.9, "quote_volume": 1640.699629, "trades": 35, "taker_buy_quote": 152.23819}, {"ts": 1775752680000, "open": 0.02339, "high": 0.02343, "low": 0.02328, "close": 0.02328, "volume": 47656.1, "quote_volume": 1112.558276, "trades": 29, "taker_buy_quote": 197.347548}, {"ts": 1775752740000, "open": 0.02327, "high": 0.02327, "low": 0.02297, "close": 0.02297, "volume": 509737.4, "quote_volume": 11755.739465, "trades": 147, "taker_buy_quote": 2453.228212}, {"ts": 1775752800000, "open": 0.023, "high": 0.02305, "low": 0.02294, "close": 0.02299, "volume": 132581.0, "quote_volume": 3047.555518, "trades": 63, "taker_buy_quote": 2021.941094}, {"ts": 1775752860000, "open": 0.02301, "high": 0.02301, "low": 0.02281, "close": 0.02301, "volume": 325853.1, "quote_volume": 7461.688494, "trades": 132, "taker_buy_quote": 2706.15291}, {"ts": 1775752920000, "open": 0.02298, "high": 0.02305, "low": 0.02298, "close": 0.02303, "volume": 90597.0, "quote_volume": 2086.591562, "trades": 36, "taker_buy_quote": 1290.240705}, {"ts": 1775752980000, "open": 0.02305, "high": 0.02306, "low": 0.02302, "close": 0.02303, "volume": 113654.9, "quote_volume": 2619.206471, "trades": 29, "taker_buy_quote": 1837.708467}, {"ts": 1775753040000, "open": 0.02303, "high": 0.02313, "low": 0.02303, "close": 0.02308, "volume": 56119.3, "quote_volume": 1295.649653, "trades": 22, "taker_buy_quote": 949.112227}, {"ts": 1775753100000, "open": 0.0231, "high": 0.02312, "low": 0.02302, "close": 0.02308, "volume": 119062.9, "quote_volume": 2742.945662, "trades": 40, "taker_buy_quote": 1596.246195}, {"ts": 1775753160000, "open": 0.02305, "high": 0.02307, "low": 0.02301, "close": 0.02302, "volume": 85195.9, "quote_volume": 1961.998191, "trades": 19, "taker_buy_quote": 40.896189}, {"ts": 1775753220000, "open": 0.02302, "high": 0.02302, "low": 0.02294, "close": 0.02297, "volume": 229625.0, "quote_volume": 5277.905755, "trades": 50, "taker_buy_quote": 2373.398227}, {"ts": 1775753280000, "open": 0.02295, "high": 0.02298, "low": 0.02292, "close": 0.02295, "volume": 166690.3, "quote_volume": 3824.790537, "trades": 39, "taker_buy_quote": 343.993503}, {"ts": 1775753340000, "open": 0.02297, "high": 0.02304, "low": 0.02295, "close": 0.02299, "volume": 58399.6, "quote_volume": 1342.95183, "trades": 25, "taker_buy_quote": 938.050172}, {"ts": 1775753400000, "open": 0.02303, "high": 0.02306, "low": 0.02302, "close": 0.02302, "volume": 1997.5, "quote_volume": 46.026517, "trades": 8, "taker_buy_quote": 22.00797}, {"ts": 1775753460000, "open": 0.02305, "high": 0.02308, "low": 0.02305, "close": 0.02306, "volume": 13583.0, "quote_volume": 313.351359, "trades": 8, "taker_buy_quote": 31.017511}, {"ts": 1775753520000, "open": 0.02306, "high": 0.02306, "low": 0.02301, "close": 0.02302, "volume": 32677.5, "quote_volume": 752.525001, "trades": 11, "taker_buy_quote": 170.399669}, {"ts": 1775753580000, "open": 0.023, "high": 0.02301, "low": 0.02299, "close": 0.02301, "volume": 92767.7, "quote_volume": 2133.557805, "trades": 18, "taker_buy_quote": 429.747404}, {"ts": 1775753640000, "open": 0.02299, "high": 0.02305, "low": 0.02298, "close": 0.02298, "volume": 110861.5, "quote_volume": 2550.69922, "trades": 43, "taker_buy_quote": 832.598973}, {"ts": 1775753700000, "open": 0.02298, "high": 0.02302, "low": 0.02295, "close": 0.023, "volume": 93678.8, "quote_volume": 2152.583893, "trades": 27, "taker_buy_quote": 440.189699}, {"ts": 1775753760000, "open": 0.02303, "high": 0.02304, "low": 0.02299, "close": 0.02304, "volume": 216478.3, "quote_volume": 4982.609898, "trades": 49, "taker_buy_quote": 1716.597874}, {"ts": 1775753820000, "open": 0.02305, "high": 0.02311, "low": 0.02305, "close": 0.02308, "volume": 95273.2, "quote_volume": 2200.019291, "trades": 28, "taker_buy_quote": 920.201076}, {"ts": 1775753880000, "open": 0.02309, "high": 0.02309, "low": 0.02305, "close": 0.02305, "volume": 113887.7, "quote_volume": 2627.084958, "trades": 27, "taker_buy_quote": 243.404946}, {"ts": 1775753940000, "open": 0.02307, "high": 0.02308, "low": 0.02306, "close": 0.02308, "volume": 3054.0, "quote_volume": 70.453955, "trades": 3, "taker_buy_quote": 61.250709}, {"ts": 1775754000000, "open": 0.02306, "high": 0.02315, "low": 0.02304, "close": 0.02315, "volume": 235347.4, "quote_volume": 5427.521046, "trades": 63, "taker_buy_quote": 2832.952737}, {"ts": 1775754060000, "open": 0.02316, "high": 0.02321, "low": 0.02316, "close": 0.02317, "volume": 209592.6, "quote_volume": 4861.291985, "trades": 30, "taker_buy_quote": 504.473866}, {"ts": 1775754120000, "open": 0.02316, "high": 0.02317, "low": 0.0231, "close": 0.02311, "volume": 44559.9, "quote_volume": 1030.070784, "trades": 15, "taker_buy_quote": 190.837218}, {"ts": 1775754180000, "open": 0.0231, "high": 0.0231, "low": 0.02303, "close": 0.02307, "volume": 126109.1, "quote_volume": 2910.519643, "trades": 45, "taker_buy_quote": 125.967045}, {"ts": 1775754240000, "open": 0.02306, "high": 0.02312, "low": 0.02305, "close": 0.02309, "volume": 40154.5, "quote_volume": 927.093406, "trades": 21, "taker_buy_quote": 784.544297}, {"ts": 1775754300000, "open": 0.02309, "high": 0.0231, "low": 0.02307, "close": 0.0231, "volume": 63965.2, "quote_volume": 1476.799841, "trades": 15, "taker_buy_quote": 720.6556}, {"ts": 1775754360000, "open": 0.02307, "high": 0.02309, "low": 0.02304, "close": 0.02304, "volume": 202071.3, "quote_volume": 4657.75465, "trades": 38, "taker_buy_quote": 1448.154186}, {"ts": 1775754420000, "open": 0.02304, "high": 0.02304, "low": 0.02297, "close": 0.02299, "volume": 167038.7, "quote_volume": 3844.033148, "trades": 37, "taker_buy_quote": 734.607438}, {"ts": 1775754480000, "open": 0.023, "high": 0.02309, "low": 0.023, "close": 0.02306, "volume": 150876.5, "quote_volume": 3475.565625, "trades": 38, "taker_buy_quote": 2138.996427}, {"ts": 1775754540000, "open": 0.02306, "high": 0.02306, "low": 0.02303, "close": 0.02303, "volume": 31176.1, "quote_volume": 718.491968, "trades": 13, "taker_buy_quote": 139.968}, {"ts": 1775754600000, "open": 0.02305, "high": 0.02307, "low": 0.02304, "close": 0.02304, "volume": 25314.3, "quote_volume": 583.49091, "trades": 9, "taker_buy_quote": 300.226982}, {"ts": 1775754660000, "open": 0.02307, "high": 0.02307, "low": 0.02306, "close": 0.02306, "volume": 713.2, "quote_volume": 16.448777, "trades": 2, "taker_buy_quote": 16.448777}, {"ts": 1775754720000, "open": 0.02304, "high": 0.02304, "low": 0.02302, "close": 0.02302, "volume": 60802.1, "quote_volume": 1400.460039, "trades": 21, "taker_buy_quote": 402.662322}, {"ts": 1775754780000, "open": 0.02305, "high": 0.02307, "low": 0.02305, "close": 0.02307, "volume": 17176.5, "quote_volume": 396.090088, "trades": 14, "taker_buy_quote": 267.825756}, {"ts": 1775754840000, "open": 0.02308, "high": 0.02312, "low": 0.02308, "close": 0.02309, "volume": 41431.3, "quote_volume": 957.188899, "trades": 16, "taker_buy_quote": 643.130182}, {"ts": 1775754900000, "open": 0.02311, "high": 0.02311, "low": 0.02306, "close": 0.02306, "volume": 49689.4, "quote_volume": 1146.856114, "trades": 16, "taker_buy_quote": 140.39325}, {"ts": 1775754960000, "open": 0.0231, "high": 0.0231, "low": 0.02305, "close": 0.02308, "volume": 77894.7, "quote_volume": 1796.827014, "trades": 17, "taker_buy_quote": 305.68708}, {"ts": 1775755020000, "open": 0.02305, "high": 0.02306, "low": 0.02302, "close": 0.02302, "volume": 208069.5, "quote_volume": 4794.448989, "trades": 47, "taker_buy_quote": 1279.980571}, {"ts": 1775755080000, "open": 0.02301, "high": 0.02302, "low": 0.02298, "close": 0.02299, "volume": 206029.3, "quote_volume": 4739.079639, "trades": 39, "taker_buy_quote": 1553.847711}, {"ts": 1775755140000, "open": 0.02299, "high": 0.023, "low": 0.02298, "close": 0.02298, "volume": 61387.1, "quote_volume": 1411.094274, "trades": 15, "taker_buy_quote": 417.597072}, {"ts": 1775755200000, "open": 0.02298, "high": 0.02299, "low": 0.02296, "close": 0.02296, "volume": 59690.1, "quote_volume": 1372.098481, "trades": 14, "taker_buy_quote": 1299.053013}, {"ts": 1775755260000, "open": 0.02295, "high": 0.02296, "low": 0.02291, "close": 0.02292, "volume": 95031.9, "quote_volume": 2178.624131, "trades": 31, "taker_buy_quote": 23.710997}, {"ts": 1775755320000, "open": 0.02291, "high": 0.02291, "low": 0.0229, "close": 0.0229, "volume": 84542.2, "quote_volume": 1936.432202, "trades": 18, "taker_buy_quote": 113.864991}, {"ts": 1775755380000, "open": 0.02289, "high": 0.02289, "low": 0.02275, "close": 0.02278, "volume": 255742.8, "quote_volume": 5832.211499, "trades": 104, "taker_buy_quote": 1866.015316}, {"ts": 1775755440000, "open": 0.0228, "high": 0.02286, "low": 0.02273, "close": 0.02282, "volume": 307295.6, "quote_volume": 7003.109299, "trades": 114, "taker_buy_quote": 1862.020337}, {"ts": 1775755500000, "open": 0.02282, "high": 0.02282, "low": 0.02276, "close": 0.02276, "volume": 145839.7, "quote_volume": 3322.666593, "trades": 55, "taker_buy_quote": 546.548527}, {"ts": 1775755560000, "open": 0.02276, "high": 0.0228, "low": 0.02272, "close": 0.02274, "volume": 139827.3, "quote_volume": 3182.10072, "trades": 57, "taker_buy_quote": 1351.834697}, {"ts": 1775755620000, "open": 0.02273, "high": 0.02277, "low": 0.02271, "close": 0.02277, "volume": 152726.6, "quote_volume": 3474.151727, "trades": 60, "taker_buy_quote": 2339.306041}, {"ts": 1775755680000, "open": 0.02275, "high": 0.02276, "low": 0.02265, "close": 0.02276, "volume": 407563.7, "quote_volume": 9247.682926, "trades": 95, "taker_buy_quote": 3257.071556}, {"ts": 1775755740000, "open": 0.02276, "high": 0.02279, "low": 0.02273, "close": 0.02277, "volume": 59625.1, "quote_volume": 1357.47156, "trades": 24, "taker_buy_quote": 802.737942}, {"ts": 1775755800000, "open": 0.02276, "high": 0.02277, "low": 0.02272, "close": 0.02277, "volume": 39278.7, "quote_volume": 892.992701, "trades": 19, "taker_buy_quote": 257.382465}, {"ts": 1775755860000, "open": 0.02277, "high": 0.02279, "low": 0.02273, "close": 0.02274, "volume": 67539.9, "quote_volume": 1537.455749, "trades": 26, "taker_buy_quote": 24.646876}, {"ts": 1775755920000, "open": 0.02277, "high": 0.02284, "low": 0.02277, "close": 0.02281, "volume": 50453.1, "quote_volume": 1149.863171, "trades": 20, "taker_buy_quote": 347.985397}, {"ts": 1775755980000, "open": 0.02282, "high": 0.02284, "low": 0.0228, "close": 0.0228, "volume": 30444.7, "quote_volume": 694.883037, "trades": 9, "taker_buy_quote": 88.119004}, {"ts": 1775756040000, "open": 0.02282, "high": 0.02284, "low": 0.02282, "close": 0.02283, "volume": 9862.4, "quote_volume": 225.21934, "trades": 6, "taker_buy_quote": 155.259088}, {"ts": 1775756100000, "open": 0.02285, "high": 0.02291, "low": 0.02284, "close": 0.02291, "volume": 207034.8, "quote_volume": 4736.18174, "trades": 79, "taker_buy_quote": 3949.187421}, {"ts": 1775756160000, "open": 0.0229, "high": 0.02293, "low": 0.02285, "close": 0.02289, "volume": 475206.7, "quote_volume": 10888.221098, "trades": 95, "taker_buy_quote": 9204.567457}, {"ts": 1775756220000, "open": 0.0229, "high": 0.02301, "low": 0.0229, "close": 0.02301, "volume": 140156.3, "quote_volume": 3216.985136, "trades": 31, "taker_buy_quote": 3065.68907}, {"ts": 1775756280000, "open": 0.02302, "high": 0.02311, "low": 0.02302, "close": 0.02311, "volume": 101663.9, "quote_volume": 2345.337237, "trades": 43, "taker_buy_quote": 1962.936775}, {"ts": 1775756340000, "open": 0.02308, "high": 0.02308, "low": 0.02303, "close": 0.02303, "volume": 55862.9, "quote_volume": 1288.663044, "trades": 16, "taker_buy_quote": 57.367648}, {"ts": 1775756400000, "open": 0.02302, "high": 0.02302, "low": 0.023, "close": 0.023, "volume": 33208.3, "quote_volume": 764.232475, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775756460000, "open": 0.02302, "high": 0.02302, "low": 0.02292, "close": 0.02296, "volume": 77330.0, "quote_volume": 1777.40624, "trades": 21, "taker_buy_quote": 222.635512}, {"ts": 1775756520000, "open": 0.02294, "high": 0.02294, "low": 0.02291, "close": 0.02291, "volume": 68099.1, "quote_volume": 1560.558882, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775756580000, "open": 0.02291, "high": 0.02292, "low": 0.02284, "close": 0.02284, "volume": 38687.2, "quote_volume": 885.639118, "trades": 22, "taker_buy_quote": 443.5804}, {"ts": 1775756640000, "open": 0.02287, "high": 0.0229, "low": 0.02285, "close": 0.02287, "volume": 54682.1, "quote_volume": 1250.664596, "trades": 20, "taker_buy_quote": 364.023832}, {"ts": 1775756700000, "open": 0.02289, "high": 0.02289, "low": 0.02288, "close": 0.02288, "volume": 117532.9, "quote_volume": 2689.217103, "trades": 21, "taker_buy_quote": 2183.049673}, {"ts": 1775756760000, "open": 0.02289, "high": 0.02289, "low": 0.02288, "close": 0.02288, "volume": 10134.0, "quote_volume": 231.888699, "trades": 7, "taker_buy_quote": 27.405664}, {"ts": 1775756820000, "open": 0.02287, "high": 0.02291, "low": 0.02285, "close": 0.02289, "volume": 53635.9, "quote_volume": 1227.652285, "trades": 22, "taker_buy_quote": 337.803669}, {"ts": 1775756880000, "open": 0.02288, "high": 0.0229, "low": 0.02284, "close": 0.02284, "volume": 49441.6, "quote_volume": 1129.803205, "trades": 14, "taker_buy_quote": 96.83215}, {"ts": 1775756940000, "open": 0.02284, "high": 0.02285, "low": 0.02283, "close": 0.02283, "volume": 17047.0, "quote_volume": 389.375036, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775757000000, "open": 0.02283, "high": 0.02283, "low": 0.02279, "close": 0.0228, "volume": 110430.6, "quote_volume": 2518.347142, "trades": 31, "taker_buy_quote": 252.896748}, {"ts": 1775757060000, "open": 0.02279, "high": 0.0228, "low": 0.02273, "close": 0.02276, "volume": 419410.4, "quote_volume": 9551.042592, "trades": 50, "taker_buy_quote": 1523.318681}, {"ts": 1775757120000, "open": 0.02276, "high": 0.0228, "low": 0.02274, "close": 0.0228, "volume": 66922.9, "quote_volume": 1525.419796, "trades": 22, "taker_buy_quote": 1082.27282}, {"ts": 1775757180000, "open": 0.0228, "high": 0.0228, "low": 0.02277, "close": 0.0228, "volume": 135319.3, "quote_volume": 3083.66384, "trades": 59, "taker_buy_quote": 619.077}, {"ts": 1775757240000, "open": 0.02279, "high": 0.02279, "low": 0.02278, "close": 0.02278, "volume": 12196.1, "quote_volume": 277.931938, "trades": 4, "taker_buy_quote": 238.79362}, {"ts": 1775757300000, "open": 0.0228, "high": 0.02285, "low": 0.02277, "close": 0.02281, "volume": 192566.7, "quote_volume": 4391.064577, "trades": 43, "taker_buy_quote": 2299.192223}, {"ts": 1775757360000, "open": 0.0228, "high": 0.02288, "low": 0.0228, "close": 0.02283, "volume": 163383.0, "quote_volume": 3729.627028, "trades": 41, "taker_buy_quote": 2718.486279}, {"ts": 1775757420000, "open": 0.02283, "high": 0.02283, "low": 0.02271, "close": 0.02274, "volume": 130150.0, "quote_volume": 2959.534291, "trades": 47, "taker_buy_quote": 801.303377}, {"ts": 1775757480000, "open": 0.02275, "high": 0.0228, "low": 0.02275, "close": 0.02278, "volume": 83424.5, "quote_volume": 1900.33798, "trades": 27, "taker_buy_quote": 1849.282748}, {"ts": 1775757540000, "open": 0.02279, "high": 0.02279, "low": 0.02276, "close": 0.02276, "volume": 23688.2, "quote_volume": 539.516428, "trades": 9, "taker_buy_quote": 380.013905}, {"ts": 1775757600000, "open": 0.02276, "high": 0.02276, "low": 0.02273, "close": 0.02274, "volume": 88090.1, "quote_volume": 2003.850299, "trades": 15, "taker_buy_quote": 888.82257}, {"ts": 1775757660000, "open": 0.02275, "high": 0.02275, "low": 0.02268, "close": 0.0227, "volume": 63000.0, "quote_volume": 1430.672163, "trades": 19, "taker_buy_quote": 5.500362}, {"ts": 1775757720000, "open": 0.02271, "high": 0.02275, "low": 0.02268, "close": 0.02273, "volume": 188976.9, "quote_volume": 4293.013102, "trades": 59, "taker_buy_quote": 2966.295004}, {"ts": 1775757780000, "open": 0.02274, "high": 0.02276, "low": 0.0227, "close": 0.0227, "volume": 48454.8, "quote_volume": 1101.446298, "trades": 22, "taker_buy_quote": 691.605514}, {"ts": 1775757840000, "open": 0.02269, "high": 0.02278, "low": 0.02266, "close": 0.02273, "volume": 135112.4, "quote_volume": 3071.499059, "trades": 65, "taker_buy_quote": 2714.855523}, {"ts": 1775757900000, "open": 0.02276, "high": 0.02279, "low": 0.02273, "close": 0.02279, "volume": 266636.4, "quote_volume": 6069.331414, "trades": 79, "taker_buy_quote": 2340.561544}, {"ts": 1775757960000, "open": 0.02278, "high": 0.02278, "low": 0.02274, "close": 0.02274, "volume": 108504.6, "quote_volume": 2469.736936, "trades": 34, "taker_buy_quote": 20.868644}, {"ts": 1775758020000, "open": 0.02275, "high": 0.02275, "low": 0.02271, "close": 0.02271, "volume": 17338.2, "quote_volume": 394.170498, "trades": 11, "taker_buy_quote": 13.6864}, {"ts": 1775758080000, "open": 0.02271, "high": 0.02271, "low": 0.02265, "close": 0.02265, "volume": 42108.2, "quote_volume": 954.175332, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775758140000, "open": 0.02268, "high": 0.02269, "low": 0.02265, "close": 0.02269, "volume": 68790.5, "quote_volume": 1559.421709, "trades": 19, "taker_buy_quote": 661.195313}, {"ts": 1775758200000, "open": 0.0227, "high": 0.02277, "low": 0.0227, "close": 0.02276, "volume": 161859.7, "quote_volume": 3681.37819, "trades": 39, "taker_buy_quote": 3184.286311}, {"ts": 1775758260000, "open": 0.02276, "high": 0.02279, "low": 0.02276, "close": 0.02276, "volume": 24262.8, "quote_volume": 552.424036, "trades": 12, "taker_buy_quote": 23.000635}, {"ts": 1775758320000, "open": 0.02278, "high": 0.02278, "low": 0.02274, "close": 0.02274, "volume": 33071.9, "quote_volume": 752.442376, "trades": 12, "taker_buy_quote": 275.240184}, {"ts": 1775758380000, "open": 0.02276, "high": 0.02283, "low": 0.02276, "close": 0.02283, "volume": 86457.7, "quote_volume": 1970.167461, "trades": 35, "taker_buy_quote": 1443.51669}, {"ts": 1775758440000, "open": 0.02284, "high": 0.02285, "low": 0.02279, "close": 0.02279, "volume": 19885.4, "quote_volume": 454.215933, "trades": 12, "taker_buy_quote": 437.711015}, {"ts": 1775758500000, "open": 0.0228, "high": 0.02283, "low": 0.0228, "close": 0.02282, "volume": 7363.0, "quote_volume": 168.001827, "trades": 6, "taker_buy_quote": 55.040545}, {"ts": 1775758560000, "open": 0.02282, "high": 0.02282, "low": 0.02279, "close": 0.02282, "volume": 40904.5, "quote_volume": 932.8831, "trades": 13, "taker_buy_quote": 347.37745}, {"ts": 1775758620000, "open": 0.02281, "high": 0.02281, "low": 0.02267, "close": 0.02267, "volume": 53846.5, "quote_volume": 1226.178565, "trades": 28, "taker_buy_quote": 26.032669}, {"ts": 1775758680000, "open": 0.02268, "high": 0.0227, "low": 0.0226, "close": 0.02268, "volume": 145487.5, "quote_volume": 3293.663764, "trades": 43, "taker_buy_quote": 1022.316994}, {"ts": 1775758740000, "open": 0.02267, "high": 0.02269, "low": 0.02263, "close": 0.02263, "volume": 16257.0, "quote_volume": 368.245668, "trades": 12, "taker_buy_quote": 135.065287}, {"ts": 1775758800000, "open": 0.02263, "high": 0.02267, "low": 0.02263, "close": 0.02265, "volume": 34293.3, "quote_volume": 776.918813, "trades": 10, "taker_buy_quote": 245.36212}, {"ts": 1775758860000, "open": 0.02267, "high": 0.02267, "low": 0.02265, "close": 0.02266, "volume": 43032.8, "quote_volume": 975.540718, "trades": 9, "taker_buy_quote": 784.693647}, {"ts": 1775758920000, "open": 0.02266, "high": 0.0227, "low": 0.02265, "close": 0.02266, "volume": 76768.2, "quote_volume": 1740.513882, "trades": 31, "taker_buy_quote": 1247.815153}, {"ts": 1775758980000, "open": 0.02269, "high": 0.02273, "low": 0.02269, "close": 0.02271, "volume": 99130.4, "quote_volume": 2251.435589, "trades": 27, "taker_buy_quote": 2069.342999}, {"ts": 1775759040000, "open": 0.02272, "high": 0.02276, "low": 0.02272, "close": 0.02274, "volume": 38034.1, "quote_volume": 865.237803, "trades": 18, "taker_buy_quote": 525.235815}, {"ts": 1775759100000, "open": 0.02276, "high": 0.02277, "low": 0.02269, "close": 0.02271, "volume": 111469.3, "quote_volume": 2532.255957, "trades": 31, "taker_buy_quote": 1077.648922}, {"ts": 1775759160000, "open": 0.02271, "high": 0.02275, "low": 0.02271, "close": 0.02271, "volume": 66645.1, "quote_volume": 1514.724979, "trades": 22, "taker_buy_quote": 252.388983}, {"ts": 1775759220000, "open": 0.02274, "high": 0.02277, "low": 0.02271, "close": 0.02277, "volume": 173695.6, "quote_volume": 3948.39208, "trades": 34, "taker_buy_quote": 664.287639}, {"ts": 1775759280000, "open": 0.02277, "high": 0.02284, "low": 0.02277, "close": 0.02283, "volume": 72012.0, "quote_volume": 1643.754838, "trades": 23, "taker_buy_quote": 1604.400484}, {"ts": 1775759340000, "open": 0.02285, "high": 0.02291, "low": 0.02281, "close": 0.0229, "volume": 154715.0, "quote_volume": 3540.998116, "trades": 38, "taker_buy_quote": 2279.33279}, {"ts": 1775759400000, "open": 0.0229, "high": 0.0229, "low": 0.02286, "close": 0.02288, "volume": 99692.1, "quote_volume": 2281.917001, "trades": 23, "taker_buy_quote": 894.014863}, {"ts": 1775759460000, "open": 0.02287, "high": 0.02287, "low": 0.02284, "close": 0.02285, "volume": 42112.2, "quote_volume": 962.412627, "trades": 15, "taker_buy_quote": 923.984191}, {"ts": 1775759520000, "open": 0.02284, "high": 0.02286, "low": 0.02284, "close": 0.02284, "volume": 4339.8, "quote_volume": 99.129032, "trades": 3, "taker_buy_quote": 9.144}, {"ts": 1775759580000, "open": 0.02284, "high": 0.02284, "low": 0.02278, "close": 0.02278, "volume": 32932.6, "quote_volume": 750.780429, "trades": 19, "taker_buy_quote": 248.34069}, {"ts": 1775759640000, "open": 0.0228, "high": 0.02287, "low": 0.0228, "close": 0.02287, "volume": 9024.4, "quote_volume": 205.823731, "trades": 8, "taker_buy_quote": 205.823731}, {"ts": 1775759700000, "open": 0.02288, "high": 0.02289, "low": 0.02279, "close": 0.02279, "volume": 16894.6, "quote_volume": 385.830744, "trades": 15, "taker_buy_quote": 79.292926}, {"ts": 1775759760000, "open": 0.02281, "high": 0.02286, "low": 0.02279, "close": 0.02283, "volume": 59079.8, "quote_volume": 1348.429552, "trades": 43, "taker_buy_quote": 1172.506075}, {"ts": 1775759820000, "open": 0.02281, "high": 0.02282, "low": 0.02278, "close": 0.02282, "volume": 50489.5, "quote_volume": 1151.429183, "trades": 88, "taker_buy_quote": 810.125949}, {"ts": 1775759880000, "open": 0.02279, "high": 0.02279, "low": 0.02277, "close": 0.02277, "volume": 40153.3, "quote_volume": 914.660792, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775759940000, "open": 0.02277, "high": 0.02282, "low": 0.02276, "close": 0.02282, "volume": 73342.8, "quote_volume": 1670.923556, "trades": 22, "taker_buy_quote": 820.188391}, {"ts": 1775760000000, "open": 0.02283, "high": 0.02288, "low": 0.02282, "close": 0.02283, "volume": 161736.6, "quote_volume": 3697.960863, "trades": 23, "taker_buy_quote": 3492.263298}, {"ts": 1775760060000, "open": 0.02285, "high": 0.02288, "low": 0.02285, "close": 0.02288, "volume": 962.3, "quote_volume": 22.002983, "trades": 4, "taker_buy_quote": 22.002983}, {"ts": 1775760120000, "open": 0.02289, "high": 0.02293, "low": 0.02288, "close": 0.02289, "volume": 97617.4, "quote_volume": 2236.247687, "trades": 19, "taker_buy_quote": 1674.265287}, {"ts": 1775760180000, "open": 0.0229, "high": 0.023, "low": 0.0229, "close": 0.023, "volume": 117487.5, "quote_volume": 2699.902125, "trades": 32, "taker_buy_quote": 2455.710392}, {"ts": 1775760240000, "open": 0.02299, "high": 0.02303, "low": 0.02294, "close": 0.02295, "volume": 144313.0, "quote_volume": 3318.415615, "trades": 46, "taker_buy_quote": 2017.471015}, {"ts": 1775760300000, "open": 0.02296, "high": 0.02298, "low": 0.0229, "close": 0.0229, "volume": 67064.8, "quote_volume": 1538.773869, "trades": 25, "taker_buy_quote": 867.216975}, {"ts": 1775760360000, "open": 0.02293, "high": 0.02296, "low": 0.0229, "close": 0.0229, "volume": 29123.6, "quote_volume": 667.801489, "trades": 16, "taker_buy_quote": 466.100059}, {"ts": 1775760420000, "open": 0.02289, "high": 0.02289, "low": 0.02288, "close": 0.02289, "volume": 4658.1, "quote_volume": 106.621505, "trades": 5, "taker_buy_quote": 49.128807}, {"ts": 1775760480000, "open": 0.0229, "high": 0.02294, "low": 0.0229, "close": 0.0229, "volume": 7303.4, "quote_volume": 167.330258, "trades": 8, "taker_buy_quote": 61.000978}, {"ts": 1775760540000, "open": 0.0229, "high": 0.02301, "low": 0.02287, "close": 0.023, "volume": 127517.7, "quote_volume": 2926.386394, "trades": 46, "taker_buy_quote": 1141.187308}, {"ts": 1775760600000, "open": 0.02298, "high": 0.02298, "low": 0.02292, "close": 0.02292, "volume": 19120.6, "quote_volume": 438.461258, "trades": 10, "taker_buy_quote": 382.807178}, {"ts": 1775760660000, "open": 0.02291, "high": 0.02291, "low": 0.0229, "close": 0.0229, "volume": 650.7, "quote_volume": 14.903431, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775760720000, "open": 0.02292, "high": 0.02292, "low": 0.02285, "close": 0.02292, "volume": 89302.3, "quote_volume": 2042.974664, "trades": 30, "taker_buy_quote": 1155.763751}, {"ts": 1775760780000, "open": 0.02292, "high": 0.02295, "low": 0.02287, "close": 0.02287, "volume": 48831.3, "quote_volume": 1119.137584, "trades": 20, "taker_buy_quote": 808.081709}, {"ts": 1775760840000, "open": 0.0229, "high": 0.023, "low": 0.0229, "close": 0.02292, "volume": 98839.2, "quote_volume": 2268.617862, "trades": 38, "taker_buy_quote": 1252.072786}, {"ts": 1775760900000, "open": 0.02292, "high": 0.02295, "low": 0.02289, "close": 0.02294, "volume": 28474.3, "quote_volume": 652.826113, "trades": 14, "taker_buy_quote": 534.66981}, {"ts": 1775760960000, "open": 0.02295, "high": 0.02295, "low": 0.02291, "close": 0.02294, "volume": 49012.3, "quote_volume": 1124.329677, "trades": 12, "taker_buy_quote": 258.220731}, {"ts": 1775761020000, "open": 0.02295, "high": 0.02297, "low": 0.02295, "close": 0.02297, "volume": 1568.8, "quote_volume": 36.011146, "trades": 4, "taker_buy_quote": 36.011146}, {"ts": 1775761080000, "open": 0.02298, "high": 0.02299, "low": 0.02298, "close": 0.02299, "volume": 17517.3, "quote_volume": 402.668987, "trades": 6, "taker_buy_quote": 284.675879}, {"ts": 1775761140000, "open": 0.023, "high": 0.02301, "low": 0.02298, "close": 0.02299, "volume": 13089.1, "quote_volume": 301.026015, "trades": 5, "taker_buy_quote": 295.524603}, {"ts": 1775761200000, "open": 0.02301, "high": 0.02306, "low": 0.02295, "close": 0.02302, "volume": 168579.6, "quote_volume": 3878.34116, "trades": 54, "taker_buy_quote": 2285.552002}, {"ts": 1775761260000, "open": 0.02302, "high": 0.02308, "low": 0.023, "close": 0.02302, "volume": 119176.0, "quote_volume": 2747.538561, "trades": 32, "taker_buy_quote": 2165.177938}, {"ts": 1775761320000, "open": 0.02302, "high": 0.02303, "low": 0.02301, "close": 0.02301, "volume": 34657.5, "quote_volume": 797.759919, "trades": 7, "taker_buy_quote": 504.811782}, {"ts": 1775761380000, "open": 0.02302, "high": 0.02306, "low": 0.02302, "close": 0.02303, "volume": 34070.6, "quote_volume": 785.146883, "trades": 16, "taker_buy_quote": 755.688196}, {"ts": 1775761440000, "open": 0.02305, "high": 0.02313, "low": 0.02305, "close": 0.02313, "volume": 198442.0, "quote_volume": 4583.635059, "trades": 63, "taker_buy_quote": 4583.635059}, {"ts": 1775761500000, "open": 0.02311, "high": 0.02313, "low": 0.02302, "close": 0.02306, "volume": 195319.1, "quote_volume": 4508.5774, "trades": 63, "taker_buy_quote": 2581.680088}, {"ts": 1775761560000, "open": 0.02306, "high": 0.02309, "low": 0.02305, "close": 0.02309, "volume": 9992.4, "quote_volume": 230.617068, "trades": 11, "taker_buy_quote": 197.657057}, {"ts": 1775761620000, "open": 0.02308, "high": 0.0232, "low": 0.02308, "close": 0.02319, "volume": 591825.6, "quote_volume": 13699.227649, "trades": 126, "taker_buy_quote": 10913.070498}, {"ts": 1775761680000, "open": 0.02317, "high": 0.02323, "low": 0.02314, "close": 0.02323, "volume": 249969.0, "quote_volume": 5797.07196, "trades": 65, "taker_buy_quote": 4389.502785}, {"ts": 1775761740000, "open": 0.02323, "high": 0.02324, "low": 0.02318, "close": 0.02319, "volume": 31311.2, "quote_volume": 726.659992, "trades": 21, "taker_buy_quote": 405.798968}, {"ts": 1775761800000, "open": 0.02319, "high": 0.02321, "low": 0.02317, "close": 0.02318, "volume": 15775.1, "quote_volume": 365.655819, "trades": 21, "taker_buy_quote": 213.363275}, {"ts": 1775761860000, "open": 0.02317, "high": 0.02318, "low": 0.02316, "close": 0.02318, "volume": 25105.3, "quote_volume": 581.725122, "trades": 15, "taker_buy_quote": 481.018436}, {"ts": 1775761920000, "open": 0.02318, "high": 0.02319, "low": 0.02314, "close": 0.02319, "volume": 74104.2, "quote_volume": 1717.099942, "trades": 23, "taker_buy_quote": 1346.300552}, {"ts": 1775761980000, "open": 0.02319, "high": 0.02328, "low": 0.02319, "close": 0.02326, "volume": 133500.7, "quote_volume": 3102.777735, "trades": 47, "taker_buy_quote": 1968.446432}, {"ts": 1775762040000, "open": 0.02322, "high": 0.02322, "low": 0.02314, "close": 0.02316, "volume": 138979.0, "quote_volume": 3220.78018, "trades": 53, "taker_buy_quote": 2094.818413}, {"ts": 1775762100000, "open": 0.02317, "high": 0.02319, "low": 0.02305, "close": 0.02305, "volume": 178270.4, "quote_volume": 4124.923474, "trades": 47, "taker_buy_quote": 1571.57475}, {"ts": 1775762160000, "open": 0.02305, "high": 0.02305, "low": 0.023, "close": 0.02305, "volume": 170529.5, "quote_volume": 3923.859238, "trades": 28, "taker_buy_quote": 2466.816419}, {"ts": 1775762220000, "open": 0.02305, "high": 0.02305, "low": 0.02304, "close": 0.02305, "volume": 13738.7, "quote_volume": 316.651715, "trades": 5, "taker_buy_quote": 258.314435}, {"ts": 1775762280000, "open": 0.02304, "high": 0.02304, "low": 0.02299, "close": 0.02301, "volume": 48215.8, "quote_volume": 1109.398487, "trades": 17, "taker_buy_quote": 673.41066}, {"ts": 1775762340000, "open": 0.02302, "high": 0.02302, "low": 0.02298, "close": 0.02298, "volume": 22389.6, "quote_volume": 514.77313, "trades": 8, "taker_buy_quote": 36.832}, {"ts": 1775762400000, "open": 0.02301, "high": 0.02303, "low": 0.02292, "close": 0.02295, "volume": 68738.9, "quote_volume": 1578.438941, "trades": 26, "taker_buy_quote": 144.773936}, {"ts": 1775762460000, "open": 0.02295, "high": 0.02295, "low": 0.0229, "close": 0.0229, "volume": 103923.3, "quote_volume": 2381.224894, "trades": 33, "taker_buy_quote": 560.833227}, {"ts": 1775762520000, "open": 0.0229, "high": 0.02291, "low": 0.02286, "close": 0.02291, "volume": 140793.3, "quote_volume": 3222.372034, "trades": 61, "taker_buy_quote": 1169.843284}, {"ts": 1775762580000, "open": 0.02292, "high": 0.02294, "low": 0.02287, "close": 0.02294, "volume": 62398.4, "quote_volume": 1429.38679, "trades": 26, "taker_buy_quote": 1186.729331}, {"ts": 1775762640000, "open": 0.02295, "high": 0.02298, "low": 0.02292, "close": 0.02292, "volume": 49756.5, "quote_volume": 1141.312241, "trades": 29, "taker_buy_quote": 232.446742}, {"ts": 1775762700000, "open": 0.02296, "high": 0.02299, "low": 0.02293, "close": 0.02293, "volume": 29458.8, "quote_volume": 676.536942, "trades": 14, "taker_buy_quote": 596.985631}, {"ts": 1775762760000, "open": 0.02297, "high": 0.02299, "low": 0.02296, "close": 0.02298, "volume": 40467.3, "quote_volume": 930.055937, "trades": 12, "taker_buy_quote": 262.660131}, {"ts": 1775762820000, "open": 0.02298, "high": 0.02298, "low": 0.02293, "close": 0.02297, "volume": 29789.9, "quote_volume": 683.614871, "trades": 16, "taker_buy_quote": 317.009364}, {"ts": 1775762880000, "open": 0.02297, "high": 0.02298, "low": 0.02294, "close": 0.02297, "volume": 39890.5, "quote_volume": 915.930577, "trades": 16, "taker_buy_quote": 695.308413}, {"ts": 1775762940000, "open": 0.02296, "high": 0.02296, "low": 0.02291, "close": 0.02293, "volume": 10053.6, "quote_volume": 230.529713, "trades": 8, "taker_buy_quote": 146.764}, {"ts": 1775763000000, "open": 0.02294, "high": 0.023, "low": 0.02292, "close": 0.02298, "volume": 100443.4, "quote_volume": 2306.375824, "trades": 41, "taker_buy_quote": 1371.191837}, {"ts": 1775763060000, "open": 0.02299, "high": 0.02303, "low": 0.02296, "close": 0.02296, "volume": 114854.2, "quote_volume": 2642.043432, "trades": 95, "taker_buy_quote": 1473.687681}, {"ts": 1775763120000, "open": 0.02295, "high": 0.02299, "low": 0.02292, "close": 0.02299, "volume": 87087.4, "quote_volume": 1998.500069, "trades": 29, "taker_buy_quote": 1180.719832}, {"ts": 1775763180000, "open": 0.02299, "high": 0.02302, "low": 0.02299, "close": 0.02302, "volume": 10487.0, "quote_volume": 241.118565, "trades": 5, "taker_buy_quote": 241.118565}, {"ts": 1775763240000, "open": 0.02298, "high": 0.023, "low": 0.02298, "close": 0.023, "volume": 25955.6, "quote_volume": 596.663152, "trades": 9, "taker_buy_quote": 262.7086}, {"ts": 1775763300000, "open": 0.02301, "high": 0.02303, "low": 0.02294, "close": 0.02297, "volume": 107350.3, "quote_volume": 2466.560846, "trades": 35, "taker_buy_quote": 1074.759349}, {"ts": 1775763360000, "open": 0.023, "high": 0.02303, "low": 0.02297, "close": 0.023, "volume": 72012.5, "quote_volume": 1656.025009, "trades": 26, "taker_buy_quote": 643.408855}, {"ts": 1775763420000, "open": 0.023, "high": 0.02302, "low": 0.023, "close": 0.023, "volume": 36286.0, "quote_volume": 834.749545, "trades": 13, "taker_buy_quote": 492.405095}, {"ts": 1775763480000, "open": 0.02303, "high": 0.02316, "low": 0.02303, "close": 0.02316, "volume": 139486.3, "quote_volume": 3223.940279, "trades": 58, "taker_buy_quote": 2880.949168}, {"ts": 1775763540000, "open": 0.02314, "high": 0.02314, "low": 0.0231, "close": 0.02311, "volume": 55232.7, "quote_volume": 1276.825725, "trades": 29, "taker_buy_quote": 429.852504}, {"ts": 1775763600000, "open": 0.02313, "high": 0.02316, "low": 0.0231, "close": 0.0231, "volume": 55576.8, "quote_volume": 1285.779008, "trades": 27, "taker_buy_quote": 642.730086}, {"ts": 1775763660000, "open": 0.02312, "high": 0.02312, "low": 0.023, "close": 0.023, "volume": 119888.4, "quote_volume": 2761.22838, "trades": 44, "taker_buy_quote": 612.796404}, {"ts": 1775763720000, "open": 0.023, "high": 0.02304, "low": 0.023, "close": 0.02304, "volume": 11745.4, "quote_volume": 270.493989, "trades": 4, "taker_buy_quote": 238.822989}, {"ts": 1775763780000, "open": 0.02303, "high": 0.02304, "low": 0.023, "close": 0.023, "volume": 15138.7, "quote_volume": 348.439625, "trades": 11, "taker_buy_quote": 145.865794}, {"ts": 1775763840000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 458.6, "quote_volume": 10.543214, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775763900000, "open": 0.02299, "high": 0.02307, "low": 0.02298, "close": 0.02302, "volume": 104554.3, "quote_volume": 2406.910612, "trades": 33, "taker_buy_quote": 1345.17549}, {"ts": 1775763960000, "open": 0.02303, "high": 0.02303, "low": 0.02299, "close": 0.02299, "volume": 89174.6, "quote_volume": 2051.386586, "trades": 20, "taker_buy_quote": 151.902074}, {"ts": 1775764020000, "open": 0.02299, "high": 0.02303, "low": 0.02298, "close": 0.023, "volume": 67313.2, "quote_volume": 1548.692884, "trades": 25, "taker_buy_quote": 479.119848}, {"ts": 1775764080000, "open": 0.023, "high": 0.023, "low": 0.02291, "close": 0.02298, "volume": 345726.4, "quote_volume": 7937.882522, "trades": 79, "taker_buy_quote": 2786.395072}, {"ts": 1775764140000, "open": 0.02296, "high": 0.02298, "low": 0.02293, "close": 0.02296, "volume": 136066.3, "quote_volume": 3122.414417, "trades": 26, "taker_buy_quote": 844.396048}, {"ts": 1775764200000, "open": 0.02294, "high": 0.02301, "low": 0.02294, "close": 0.023, "volume": 96776.3, "quote_volume": 2223.472976, "trades": 26, "taker_buy_quote": 1972.496701}, {"ts": 1775764260000, "open": 0.02299, "high": 0.02301, "low": 0.02296, "close": 0.02296, "volume": 29752.0, "quote_volume": 683.779171, "trades": 9, "taker_buy_quote": 564.107603}, {"ts": 1775764320000, "open": 0.02295, "high": 0.02305, "low": 0.02295, "close": 0.02298, "volume": 161248.5, "quote_volume": 3710.625616, "trades": 49, "taker_buy_quote": 3022.073587}, {"ts": 1775764380000, "open": 0.02299, "high": 0.02302, "low": 0.02299, "close": 0.02299, "volume": 80098.5, "quote_volume": 1842.521762, "trades": 15, "taker_buy_quote": 1448.394996}, {"ts": 1775764440000, "open": 0.02301, "high": 0.02304, "low": 0.02301, "close": 0.02302, "volume": 76722.5, "quote_volume": 1766.493555, "trades": 20, "taker_buy_quote": 1346.872528}, {"ts": 1775764500000, "open": 0.02302, "high": 0.02304, "low": 0.023, "close": 0.023, "volume": 43595.3, "quote_volume": 1003.377705, "trades": 16, "taker_buy_quote": 187.559787}, {"ts": 1775764560000, "open": 0.02299, "high": 0.023, "low": 0.02298, "close": 0.02299, "volume": 74064.6, "quote_volume": 1702.750351, "trades": 14, "taker_buy_quote": 279.38925}, {"ts": 1775764620000, "open": 0.02298, "high": 0.02298, "low": 0.02297, "close": 0.02297, "volume": 28970.3, "quote_volume": 665.735099, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775764680000, "open": 0.02297, "high": 0.02297, "low": 0.02296, "close": 0.02296, "volume": 26308.2, "quote_volume": 604.265384, "trades": 7, "taker_buy_quote": 526.270264}, {"ts": 1775764740000, "open": 0.02295, "high": 0.02295, "low": 0.02294, "close": 0.02294, "volume": 13596.0, "quote_volume": 311.894637, "trades": 7, "taker_buy_quote": 150.901614}, {"ts": 1775764800000, "open": 0.02293, "high": 0.02297, "low": 0.02292, "close": 0.02297, "volume": 135449.6, "quote_volume": 3108.127681, "trades": 46, "taker_buy_quote": 1678.002709}, {"ts": 1775764860000, "open": 0.02294, "high": 0.02294, "low": 0.02292, "close": 0.02292, "volume": 47626.3, "quote_volume": 1091.721729, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775764920000, "open": 0.02293, "high": 0.02293, "low": 0.02281, "close": 0.02281, "volume": 273876.5, "quote_volume": 6264.497385, "trades": 69, "taker_buy_quote": 931.167025}, {"ts": 1775764980000, "open": 0.0228, "high": 0.02286, "low": 0.02279, "close": 0.02286, "volume": 202523.7, "quote_volume": 4621.039803, "trades": 51, "taker_buy_quote": 1915.143555}, {"ts": 1775765040000, "open": 0.02286, "high": 0.02289, "low": 0.02284, "close": 0.02289, "volume": 78414.1, "quote_volume": 1792.691489, "trades": 19, "taker_buy_quote": 1316.285633}, {"ts": 1775765100000, "open": 0.02285, "high": 0.02287, "low": 0.02285, "close": 0.02287, "volume": 10588.8, "quote_volume": 242.034576, "trades": 7, "taker_buy_quote": 92.047176}, {"ts": 1775765160000, "open": 0.02288, "high": 0.02289, "low": 0.02287, "close": 0.02287, "volume": 18758.0, "quote_volume": 429.187937, "trades": 5, "taker_buy_quote": 373.762492}, {"ts": 1775765220000, "open": 0.02287, "high": 0.0229, "low": 0.02286, "close": 0.02289, "volume": 31093.3, "quote_volume": 711.509631, "trades": 15, "taker_buy_quote": 518.327951}, {"ts": 1775765280000, "open": 0.02287, "high": 0.02287, "low": 0.02287, "close": 0.02287, "volume": 15433.5, "quote_volume": 352.964145, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775765340000, "open": 0.02287, "high": 0.02291, "low": 0.02287, "close": 0.02288, "volume": 47006.5, "quote_volume": 1075.978279, "trades": 13, "taker_buy_quote": 324.100747}, {"ts": 1775765400000, "open": 0.02289, "high": 0.02294, "low": 0.02289, "close": 0.02294, "volume": 64734.2, "quote_volume": 1484.047479, "trades": 21, "taker_buy_quote": 1476.536595}, {"ts": 1775765460000, "open": 0.02295, "high": 0.02295, "low": 0.02292, "close": 0.02294, "volume": 48822.0, "quote_volume": 1119.67515, "trades": 11, "taker_buy_quote": 562.47615}, {"ts": 1775765520000, "open": 0.02295, "high": 0.02295, "low": 0.02292, "close": 0.02292, "volume": 24906.9, "quote_volume": 571.377818, "trades": 13, "taker_buy_quote": 206.795402}, {"ts": 1775765580000, "open": 0.02294, "high": 0.02298, "low": 0.02294, "close": 0.02298, "volume": 1504.7, "quote_volume": 34.56031, "trades": 6, "taker_buy_quote": 29.00883}, {"ts": 1775765640000, "open": 0.02298, "high": 0.02298, "low": 0.02293, "close": 0.02293, "volume": 148641.1, "quote_volume": 3411.955176, "trades": 38, "taker_buy_quote": 491.461577}, {"ts": 1775765700000, "open": 0.02296, "high": 0.02302, "low": 0.02296, "close": 0.02299, "volume": 42754.4, "quote_volume": 983.101381, "trades": 16, "taker_buy_quote": 960.111381}, {"ts": 1775765760000, "open": 0.02299, "high": 0.02299, "low": 0.02296, "close": 0.02296, "volume": 118100.2, "quote_volume": 2713.421743, "trades": 25, "taker_buy_quote": 289.678598}, {"ts": 1775765820000, "open": 0.02295, "high": 0.02297, "low": 0.02294, "close": 0.02297, "volume": 29244.8, "quote_volume": 671.383878, "trades": 8, "taker_buy_quote": 424.835019}, {"ts": 1775765880000, "open": 0.02297, "high": 0.02297, "low": 0.02295, "close": 0.02295, "volume": 41562.6, "quote_volume": 954.111289, "trades": 10, "taker_buy_quote": 165.308715}, {"ts": 1775765940000, "open": 0.02295, "high": 0.02301, "low": 0.02295, "close": 0.023, "volume": 87912.7, "quote_volume": 2021.037749, "trades": 25, "taker_buy_quote": 2000.870921}, {"ts": 1775766000000, "open": 0.02299, "high": 0.02302, "low": 0.02299, "close": 0.02301, "volume": 23112.6, "quote_volume": 531.769312, "trades": 10, "taker_buy_quote": 427.781732}, {"ts": 1775766060000, "open": 0.023, "high": 0.023, "low": 0.02298, "close": 0.02298, "volume": 7524.3, "quote_volume": 172.961361, "trades": 5, "taker_buy_quote": 7.5026}, {"ts": 1775766120000, "open": 0.023, "high": 0.02304, "low": 0.023, "close": 0.02303, "volume": 41533.1, "quote_volume": 956.6678, "trades": 18, "taker_buy_quote": 780.230364}, {"ts": 1775766180000, "open": 0.02302, "high": 0.02303, "low": 0.023, "close": 0.02301, "volume": 26970.4, "quote_volume": 620.722557, "trades": 13, "taker_buy_quote": 304.285065}, {"ts": 1775766240000, "open": 0.02299, "high": 0.02299, "low": 0.02296, "close": 0.02298, "volume": 6684.8, "quote_volume": 153.552183, "trades": 7, "taker_buy_quote": 41.198544}, {"ts": 1775766300000, "open": 0.02296, "high": 0.02296, "low": 0.02295, "close": 0.02295, "volume": 8612.2, "quote_volume": 197.731112, "trades": 7, "taker_buy_quote": 41.272896}, {"ts": 1775766360000, "open": 0.02294, "high": 0.02294, "low": 0.02294, "close": 0.02294, "volume": 239.8, "quote_volume": 5.501012, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775766420000, "open": 0.02296, "high": 0.02296, "low": 0.0229, "close": 0.0229, "volume": 475608.8, "quote_volume": 10901.843765, "trades": 26, "taker_buy_quote": 5.501216}, {"ts": 1775766480000, "open": 0.0229, "high": 0.02293, "low": 0.02288, "close": 0.02288, "volume": 87369.7, "quote_volume": 2001.837571, "trades": 24, "taker_buy_quote": 1387.489377}, {"ts": 1775766540000, "open": 0.02287, "high": 0.0229, "low": 0.02285, "close": 0.0229, "volume": 78112.9, "quote_volume": 1786.133656, "trades": 30, "taker_buy_quote": 657.342843}, {"ts": 1775766600000, "open": 0.02288, "high": 0.02288, "low": 0.02281, "close": 0.02281, "volume": 33284.5, "quote_volume": 760.065472, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775766660000, "open": 0.02282, "high": 0.02286, "low": 0.02282, "close": 0.02286, "volume": 573782.1, "quote_volume": 13094.931667, "trades": 25, "taker_buy_quote": 12956.117917}, {"ts": 1775766720000, "open": 0.02287, "high": 0.02295, "low": 0.02287, "close": 0.02294, "volume": 127453.2, "quote_volume": 2921.288669, "trades": 49, "taker_buy_quote": 2203.416893}, {"ts": 1775766780000, "open": 0.02295, "high": 0.02296, "low": 0.02294, "close": 0.02294, "volume": 17325.6, "quote_volume": 397.576007, "trades": 6, "taker_buy_quote": 285.378761}, {"ts": 1775766840000, "open": 0.02296, "high": 0.02297, "low": 0.02296, "close": 0.02297, "volume": 1577.4, "quote_volume": 36.230164, "trades": 3, "taker_buy_quote": 36.230164}, {"ts": 1775766900000, "open": 0.02294, "high": 0.02294, "low": 0.02292, "close": 0.02292, "volume": 39958.5, "quote_volume": 916.302325, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775766960000, "open": 0.02291, "high": 0.02291, "low": 0.02289, "close": 0.02291, "volume": 26055.5, "quote_volume": 596.673309, "trades": 9, "taker_buy_quote": 292.915805}, {"ts": 1775767020000, "open": 0.02289, "high": 0.02293, "low": 0.02284, "close": 0.02292, "volume": 120388.7, "quote_volume": 2756.778344, "trades": 44, "taker_buy_quote": 1738.194376}, {"ts": 1775767080000, "open": 0.0229, "high": 0.02292, "low": 0.0229, "close": 0.02292, "volume": 12939.5, "quote_volume": 296.46635, "trades": 4, "taker_buy_quote": 173.9628}, {"ts": 1775767140000, "open": 0.02292, "high": 0.02292, "low": 0.02292, "close": 0.02292, "volume": 8825.8, "quote_volume": 202.287336, "trades": 1, "taker_buy_quote": 202.287336}, {"ts": 1775767200000, "open": 0.02292, "high": 0.02294, "low": 0.02291, "close": 0.02291, "volume": 19525.8, "quote_volume": 447.683151, "trades": 10, "taker_buy_quote": 78.06745}, {"ts": 1775767260000, "open": 0.02292, "high": 0.02292, "low": 0.02285, "close": 0.02285, "volume": 19972.3, "quote_volume": 457.061956, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775767320000, "open": 0.02287, "high": 0.02292, "low": 0.02287, "close": 0.0229, "volume": 62734.5, "quote_volume": 1436.634907, "trades": 22, "taker_buy_quote": 1257.258598}, {"ts": 1775767380000, "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767440000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 3569.7, "quote_volume": 81.710433, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775767500000, "open": 0.02288, "high": 0.0229, "low": 0.02286, "close": 0.02288, "volume": 17239.6, "quote_volume": 394.69926, "trades": 10, "taker_buy_quote": 326.10058}, {"ts": 1775767560000, "open": 0.02288, "high": 0.02288, "low": 0.02285, "close": 0.02286, "volume": 41987.8, "quote_volume": 960.056743, "trades": 13, "taker_buy_quote": 421.294573}, {"ts": 1775767620000, "open": 0.02287, "high": 0.02289, "low": 0.02282, "close": 0.02282, "volume": 20676.2, "quote_volume": 472.95693, "trades": 12, "taker_buy_quote": 394.496022}, {"ts": 1775767680000, "open": 0.02281, "high": 0.02281, "low": 0.02279, "close": 0.02279, "volume": 71880.2, "quote_volume": 1638.472485, "trades": 20, "taker_buy_quote": 231.2428}, {"ts": 1775767740000, "open": 0.02279, "high": 0.02279, "low": 0.02278, "close": 0.02278, "volume": 102726.4, "quote_volume": 2340.807392, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775767800000, "open": 0.0228, "high": 0.02281, "low": 0.02279, "close": 0.02281, "volume": 4540.4, "quote_volume": 103.491226, "trades": 5, "taker_buy_quote": 30.383185}, {"ts": 1775767860000, "open": 0.02281, "high": 0.02281, "low": 0.02276, "close": 0.02276, "volume": 114851.0, "quote_volume": 2616.173131, "trades": 28, "taker_buy_quote": 446.59779}, {"ts": 1775767920000, "open": 0.02276, "high": 0.02276, "low": 0.02275, "close": 0.02276, "volume": 20332.3, "quote_volume": 462.702616, "trades": 7, "taker_buy_quote": 12.72284}, {"ts": 1775767980000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768040000, "open": 0.02277, "high": 0.02278, "low": 0.02276, "close": 0.02276, "volume": 21392.3, "quote_volume": 487.081497, "trades": 6, "taker_buy_quote": 375.732749}, {"ts": 1775768100000, "open": 0.02275, "high": 0.02275, "low": 0.02273, "close": 0.02275, "volume": 76538.0, "quote_volume": 1740.131274, "trades": 18, "taker_buy_quote": 355.056725}, {"ts": 1775768160000, "open": 0.02275, "high": 0.02275, "low": 0.02274, "close": 0.02274, "volume": 53078.7, "quote_volume": 1207.382708, "trades": 16, "taker_buy_quote": 597.2967}, {"ts": 1775768220000, "open": 0.02273, "high": 0.02273, "low": 0.02264, "close": 0.02268, "volume": 320747.0, "quote_volume": 7277.302915, "trades": 63, "taker_buy_quote": 552.719197}, {"ts": 1775768280000, "open": 0.02268, "high": 0.02271, "low": 0.0226, "close": 0.02271, "volume": 990495.7, "quote_volume": 22443.999401, "trades": 162, "taker_buy_quote": 6333.303124}, {"ts": 1775768340000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 3173.9, "quote_volume": 72.015791, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775768400000, "open": 0.02267, "high": 0.02269, "low": 0.0226, "close": 0.02261, "volume": 52395.9, "quote_volume": 1186.235254, "trades": 27, "taker_buy_quote": 18.526385}, {"ts": 1775768460000, "open": 0.02264, "high": 0.02264, "low": 0.02261, "close": 0.02263, "volume": 119947.8, "quote_volume": 2713.622562, "trades": 46, "taker_buy_quote": 814.136496}, {"ts": 1775768520000, "open": 0.02264, "high": 0.02267, "low": 0.02263, "close": 0.02266, "volume": 108327.5, "quote_volume": 2453.647215, "trades": 26, "taker_buy_quote": 1506.096533}, {"ts": 1775768580000, "open": 0.02266, "high": 0.02267, "low": 0.02266, "close": 0.02267, "volume": 19934.8, "quote_volume": 451.772568, "trades": 4, "taker_buy_quote": 338.422568}, {"ts": 1775768640000, "open": 0.02266, "high": 0.0227, "low": 0.02265, "close": 0.0227, "volume": 55087.5, "quote_volume": 1248.530781, "trades": 23, "taker_buy_quote": 563.824909}, {"ts": 1775768700000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 6905.1, "quote_volume": 156.538617, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775768760000, "open": 0.02269, "high": 0.02272, "low": 0.02269, "close": 0.0227, "volume": 13945.2, "quote_volume": 316.623219, "trades": 9, "taker_buy_quote": 61.952444}, {"ts": 1775768820000, "open": 0.02271, "high": 0.02274, "low": 0.02271, "close": 0.02274, "volume": 27078.8, "quote_volume": 615.751738, "trades": 16, "taker_buy_quote": 432.387016}, {"ts": 1775768880000, "open": 0.02274, "high": 0.02275, "low": 0.02269, "close": 0.02271, "volume": 46874.6, "quote_volume": 1065.407757, "trades": 22, "taker_buy_quote": 761.886009}, {"ts": 1775768940000, "open": 0.0227, "high": 0.0227, "low": 0.02267, "close": 0.02267, "volume": 130000.0, "quote_volume": 2948.079861, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775769000000, "open": 0.0227, "high": 0.02273, "low": 0.0227, "close": 0.02271, "volume": 32964.4, "quote_volume": 748.789767, "trades": 12, "taker_buy_quote": 221.521016}, {"ts": 1775769060000, "open": 0.02271, "high": 0.02273, "low": 0.02271, "close": 0.02272, "volume": 206322.3, "quote_volume": 4687.175711, "trades": 52, "taker_buy_quote": 2113.116205}, {"ts": 1775769120000, "open": 0.02272, "high": 0.02272, "low": 0.02271, "close": 0.02272, "volume": 112484.7, "quote_volume": 2555.424257, "trades": 13, "taker_buy_quote": 1242.14784}, {"ts": 1775769180000, "open": 0.02273, "high": 0.02283, "low": 0.02273, "close": 0.02278, "volume": 266886.6, "quote_volume": 6084.399884, "trades": 40, "taker_buy_quote": 770.787539}, {"ts": 1775769240000, "open": 0.02277, "high": 0.02283, "low": 0.02277, "close": 0.02281, "volume": 68825.4, "quote_volume": 1570.673454, "trades": 36, "taker_buy_quote": 980.133632}, {"ts": 1775769300000, "open": 0.02283, "high": 0.02283, "low": 0.02273, "close": 0.02273, "volume": 84248.6, "quote_volume": 1917.872359, "trades": 25, "taker_buy_quote": 165.8846}, {"ts": 1775769360000, "open": 0.02273, "high": 0.02276, "low": 0.02272, "close": 0.02276, "volume": 79132.8, "quote_volume": 1798.881718, "trades": 20, "taker_buy_quote": 716.534795}, {"ts": 1775769420000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 7878.9, "quote_volume": 179.087397, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775769480000, "open": 0.02273, "high": 0.02277, "low": 0.02273, "close": 0.02277, "volume": 27969.8, "quote_volume": 636.410641, "trades": 8, "taker_buy_quote": 353.75882}, {"ts": 1775769540000, "open": 0.02276, "high": 0.02278, "low": 0.02276, "close": 0.02278, "volume": 4472.3, "quote_volume": 101.85335, "trades": 5, "taker_buy_quote": 72.670478}, {"ts": 1775769600000, "open": 0.02278, "high": 0.02278, "low": 0.02276, "close": 0.02277, "volume": 104199.9, "quote_volume": 2372.383149, "trades": 16, "taker_buy_quote": 41.940063}, {"ts": 1775769660000, "open": 0.02276, "high": 0.02276, "low": 0.02275, "close": 0.02276, "volume": 144071.2, "quote_volume": 3279.037512, "trades": 15, "taker_buy_quote": 101.165924}, {"ts": 1775769720000, "open": 0.02276, "high": 0.02277, "low": 0.02275, "close": 0.02276, "volume": 36663.2, "quote_volume": 834.171979, "trades": 10, "taker_buy_quote": 90.750429}, {"ts": 1775769780000, "open": 0.02275, "high": 0.02276, "low": 0.02274, "close": 0.02274, "volume": 53403.1, "quote_volume": 1214.744674, "trades": 7, "taker_buy_quote": 88.834556}, {"ts": 1775769840000, "open": 0.02274, "high": 0.02275, "low": 0.02273, "close": 0.02273, "volume": 57868.0, "quote_volume": 1315.889072, "trades": 10, "taker_buy_quote": 42.305496}, {"ts": 1775769900000, "open": 0.02276, "high": 0.0228, "low": 0.02276, "close": 0.0228, "volume": 107123.8, "quote_volume": 2440.585929, "trades": 24, "taker_buy_quote": 703.280565}, {"ts": 1775769960000, "open": 0.0228, "high": 0.02284, "low": 0.0228, "close": 0.02283, "volume": 23075.6, "quote_volume": 526.587519, "trades": 15, "taker_buy_quote": 526.587519}, {"ts": 1775770020000, "open": 0.02282, "high": 0.02284, "low": 0.02282, "close": 0.02283, "volume": 72848.8, "quote_volume": 1663.008393, "trades": 15, "taker_buy_quote": 639.877864}, {"ts": 1775770080000, "open": 0.02282, "high": 0.02283, "low": 0.0228, "close": 0.0228, "volume": 52170.4, "quote_volume": 1190.530327, "trades": 11, "taker_buy_quote": 126.608331}, {"ts": 1775770140000, "open": 0.02281, "high": 0.02281, "low": 0.02278, "close": 0.02278, "volume": 56519.0, "quote_volume": 1288.785995, "trades": 16, "taker_buy_quote": 459.975055}, {"ts": 1775770200000, "open": 0.02277, "high": 0.02277, "low": 0.02262, "close": 0.0227, "volume": 325563.2, "quote_volume": 7391.763215, "trades": 73, "taker_buy_quote": 1364.487226}, {"ts": 1775770260000, "open": 0.02271, "high": 0.02274, "low": 0.02263, "close": 0.02263, "volume": 480333.7, "quote_volume": 10886.321279, "trades": 125, "taker_buy_quote": 2962.1879}, {"ts": 1775770320000, "open": 0.02264, "high": 0.02264, "low": 0.0226, "close": 0.0226, "volume": 93028.6, "quote_volume": 2104.504221, "trades": 27, "taker_buy_quote": 130.172412}, {"ts": 1775770380000, "open": 0.0226, "high": 0.02261, "low": 0.02252, "close": 0.0226, "volume": 273688.6, "quote_volume": 6176.024522, "trades": 73, "taker_buy_quote": 2275.389311}, {"ts": 1775770440000, "open": 0.02259, "high": 0.02263, "low": 0.02259, "close": 0.02261, "volume": 65173.0, "quote_volume": 1473.788278, "trades": 19, "taker_buy_quote": 1012.869817}, {"ts": 1775770500000, "open": 0.02261, "high": 0.02261, "low": 0.0226, "close": 0.02261, "volume": 54838.3, "quote_volume": 1239.753965, "trades": 8, "taker_buy_quote": 622.505303}, {"ts": 1775770560000, "open": 0.02259, "high": 0.02263, "low": 0.02257, "close": 0.0226, "volume": 117436.0, "quote_volume": 2653.572498, "trades": 28, "taker_buy_quote": 452.366645}, {"ts": 1775770620000, "open": 0.02261, "high": 0.02266, "low": 0.02261, "close": 0.02263, "volume": 61145.8, "quote_volume": 1384.174417, "trades": 31, "taker_buy_quote": 1328.452436}, {"ts": 1775770680000, "open": 0.02264, "high": 0.02267, "low": 0.02264, "close": 0.02267, "volume": 1127.5, "quote_volume": 25.539469, "trades": 4, "taker_buy_quote": 11.557005}, {"ts": 1775770740000, "open": 0.02265, "high": 0.02269, "low": 0.02265, "close": 0.02269, "volume": 16582.7, "quote_volume": 375.899339, "trades": 7, "taker_buy_quote": 192.513073}, {"ts": 1775770800000, "open": 0.02268, "high": 0.0227, "low": 0.02261, "close": 0.0227, "volume": 158791.7, "quote_volume": 3595.893896, "trades": 35, "taker_buy_quote": 550.167304}, {"ts": 1775770860000, "open": 0.0227, "high": 0.02279, "low": 0.0227, "close": 0.02278, "volume": 72483.8, "quote_volume": 1648.456873, "trades": 26, "taker_buy_quote": 1636.659683}, {"ts": 1775770920000, "open": 0.02275, "high": 0.02275, "low": 0.0227, "close": 0.02273, "volume": 140044.0, "quote_volume": 3181.660357, "trades": 23, "taker_buy_quote": 337.18021}, {"ts": 1775770980000, "open": 0.02274, "high": 0.02277, "low": 0.02274, "close": 0.02274, "volume": 19335.3, "quote_volume": 440.161993, "trades": 11, "taker_buy_quote": 405.688153}, {"ts": 1775771040000, "open": 0.02274, "high": 0.02275, "low": 0.02274, "close": 0.02274, "volume": 26447.3, "quote_volume": 601.45378, "trades": 4, "taker_buy_quote": 95.95495}, {"ts": 1775771100000, "open": 0.02273, "high": 0.02276, "low": 0.02273, "close": 0.02273, "volume": 38369.7, "quote_volume": 872.770672, "trades": 11, "taker_buy_quote": 305.484794}, {"ts": 1775771160000, "open": 0.02276, "high": 0.02282, "low": 0.02275, "close": 0.02277, "volume": 41355.6, "quote_volume": 942.729223, "trades": 16, "taker_buy_quote": 931.727181}, {"ts": 1775771220000, "open": 0.02274, "high": 0.02274, "low": 0.02273, "close": 0.02274, "volume": 46401.9, "quote_volume": 1054.851077, "trades": 9, "taker_buy_quote": 303.513054}, {"ts": 1775771280000, "open": 0.02274, "high": 0.02279, "low": 0.02274, "close": 0.02279, "volume": 17513.1, "quote_volume": 398.699015, "trades": 8, "taker_buy_quote": 398.699015}, {"ts": 1775771340000, "open": 0.02278, "high": 0.02281, "low": 0.02278, "close": 0.02281, "volume": 10943.8, "quote_volume": 249.597351, "trades": 5, "taker_buy_quote": 228.097587}, {"ts": 1775771400000, "open": 0.02278, "high": 0.02282, "low": 0.02277, "close": 0.02282, "volume": 10173.7, "quote_volume": 232.128195, "trades": 7, "taker_buy_quote": 200.69049}, {"ts": 1775771460000, "open": 0.0228, "high": 0.0228, "low": 0.02274, "close": 0.02276, "volume": 74598.6, "quote_volume": 1698.363842, "trades": 37, "taker_buy_quote": 420.819107}, {"ts": 1775771520000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 1604.7, "quote_volume": 36.522972, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775771580000, "open": 0.02275, "high": 0.02278, "low": 0.02275, "close": 0.02276, "volume": 3854.3, "quote_volume": 87.720252, "trades": 7, "taker_buy_quote": 5.50137}, {"ts": 1775771640000, "open": 0.02279, "high": 0.02279, "low": 0.02276, "close": 0.02276, "volume": 4668.8, "quote_volume": 106.314541, "trades": 3, "taker_buy_quote": 39.998729}, {"ts": 1775771700000, "open": 0.02276, "high": 0.02279, "low": 0.02275, "close": 0.02279, "volume": 24724.9, "quote_volume": 562.585059, "trades": 7, "taker_buy_quote": 65.400571}, {"ts": 1775771760000, "open": 0.02276, "high": 0.02279, "low": 0.02275, "close": 0.02279, "volume": 17480.3, "quote_volume": 398.154345, "trades": 5, "taker_buy_quote": 305.671765}, {"ts": 1775771820000, "open": 0.02277, "high": 0.02278, "low": 0.02277, "close": 0.02278, "volume": 8034.0, "quote_volume": 182.97917, "trades": 2, "taker_buy_quote": 102.48722}, {"ts": 1775771880000, "open": 0.02276, "high": 0.02279, "low": 0.02276, "close": 0.02276, "volume": 68019.2, "quote_volume": 1549.002189, "trades": 18, "taker_buy_quote": 762.473489}, {"ts": 1775771940000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 6587.2, "quote_volume": 149.990544, "trades": 1, "taker_buy_quote": 149.990544}, {"ts": 1775772000000, "open": 0.02279, "high": 0.02284, "low": 0.02278, "close": 0.02281, "volume": 180741.4, "quote_volume": 4125.14944, "trades": 71, "taker_buy_quote": 2716.350972}, {"ts": 1775772060000, "open": 0.02283, "high": 0.0229, "low": 0.02283, "close": 0.02289, "volume": 21712.1, "quote_volume": 496.596841, "trades": 19, "taker_buy_quote": 496.596841}, {"ts": 1775772120000, "open": 0.02289, "high": 0.02293, "low": 0.02287, "close": 0.02287, "volume": 113004.4, "quote_volume": 2587.135612, "trades": 29, "taker_buy_quote": 1334.227562}, {"ts": 1775772180000, "open": 0.02288, "high": 0.02288, "low": 0.02286, "close": 0.02286, "volume": 7249.6, "quote_volume": 165.732616, "trades": 4, "taker_buy_quote": 7.73344}, {"ts": 1775772240000, "open": 0.02285, "high": 0.0229, "low": 0.02285, "close": 0.0229, "volume": 65175.5, "quote_volume": 1491.639137, "trades": 18, "taker_buy_quote": 1334.522267}, {"ts": 1775772300000, "open": 0.02287, "high": 0.02289, "low": 0.02287, "close": 0.02289, "volume": 93251.3, "quote_volume": 2132.783638, "trades": 13, "taker_buy_quote": 163.733583}, {"ts": 1775772360000, "open": 0.02289, "high": 0.02291, "low": 0.02289, "close": 0.02289, "volume": 34415.6, "quote_volume": 788.063961, "trades": 14, "taker_buy_quote": 92.985552}, {"ts": 1775772420000, "open": 0.02288, "high": 0.02288, "low": 0.02287, "close": 0.02287, "volume": 1673.6, "quote_volume": 38.277636, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775772480000, "open": 0.02289, "high": 0.02289, "low": 0.02289, "close": 0.02289, "volume": 4618.1, "quote_volume": 105.708309, "trades": 2, "taker_buy_quote": 105.708309}, {"ts": 1775772540000, "open": 0.0229, "high": 0.02296, "low": 0.02287, "close": 0.02295, "volume": 83566.8, "quote_volume": 1915.459077, "trades": 26, "taker_buy_quote": 1446.445648}, {"ts": 1775772600000, "open": 0.02297, "high": 0.02297, "low": 0.02288, "close": 0.02288, "volume": 19133.0, "quote_volume": 438.218508, "trades": 15, "taker_buy_quote": 298.56969}, {"ts": 1775772660000, "open": 0.02289, "high": 0.02289, "low": 0.02288, "close": 0.02288, "volume": 7327.5, "quote_volume": 167.722589, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775772720000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772780000, "open": 0.02291, "high": 0.02292, "low": 0.02288, "close": 0.02288, "volume": 24756.1, "quote_volume": 566.68048, "trades": 11, "taker_buy_quote": 56.302278}, {"ts": 1775772840000, "open": 0.02287, "high": 0.0229, "low": 0.02287, "close": 0.02289, "volume": 24487.4, "quote_volume": 560.427744, "trades": 9, "taker_buy_quote": 471.263019}, {"ts": 1775772900000, "open": 0.02289, "high": 0.02289, "low": 0.02287, "close": 0.02288, "volume": 102517.0, "quote_volume": 2345.245149, "trades": 21, "taker_buy_quote": 443.878864}, {"ts": 1775772960000, "open": 0.02288, "high": 0.02288, "low": 0.02283, "close": 0.02283, "volume": 355802.2, "quote_volume": 8136.984394, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775773020000, "open": 0.02282, "high": 0.02291, "low": 0.0228, "close": 0.02283, "volume": 147844.9, "quote_volume": 3379.681844, "trades": 68, "taker_buy_quote": 1950.546183}, {"ts": 1775773080000, "open": 0.02283, "high": 0.02288, "low": 0.02283, "close": 0.02286, "volume": 93352.6, "quote_volume": 2134.299361, "trades": 59, "taker_buy_quote": 1614.499258}, {"ts": 1775773140000, "open": 0.02286, "high": 0.02287, "low": 0.02283, "close": 0.02283, "volume": 626838.7, "quote_volume": 14312.492613, "trades": 77, "taker_buy_quote": 900.099175}, {"ts": 1775773200000, "open": 0.02283, "high": 0.02285, "low": 0.02282, "close": 0.02282, "volume": 186626.6, "quote_volume": 4260.638297, "trades": 28, "taker_buy_quote": 79.092213}, {"ts": 1775773260000, "open": 0.02285, "high": 0.02288, "low": 0.02285, "close": 0.02286, "volume": 50722.5, "quote_volume": 1159.541132, "trades": 19, "taker_buy_quote": 703.164564}, {"ts": 1775773320000, "open": 0.02285, "high": 0.02289, "low": 0.02285, "close": 0.02289, "volume": 42091.4, "quote_volume": 962.704242, "trades": 27, "taker_buy_quote": 827.817662}, {"ts": 1775773380000, "open": 0.02287, "high": 0.02289, "low": 0.02286, "close": 0.02287, "volume": 137293.8, "quote_volume": 3140.584292, "trades": 39, "taker_buy_quote": 1894.375021}, {"ts": 1775773440000, "open": 0.02286, "high": 0.02288, "low": 0.02286, "close": 0.02288, "volume": 56630.5, "quote_volume": 1294.922526, "trades": 11, "taker_buy_quote": 396.49469}, {"ts": 1775773500000, "open": 0.02287, "high": 0.0229, "low": 0.02286, "close": 0.02288, "volume": 68493.5, "quote_volume": 1566.790439, "trades": 20, "taker_buy_quote": 665.821145}, {"ts": 1775773560000, "open": 0.02287, "high": 0.02291, "low": 0.02287, "close": 0.02291, "volume": 62472.0, "quote_volume": 1430.058602, "trades": 28, "taker_buy_quote": 718.573085}, {"ts": 1775773620000, "open": 0.02292, "high": 0.02294, "low": 0.02292, "close": 0.02293, "volume": 39268.8, "quote_volume": 900.372679, "trades": 14, "taker_buy_quote": 227.559346}, {"ts": 1775773680000, "open": 0.02293, "high": 0.02296, "low": 0.02293, "close": 0.02296, "volume": 51642.4, "quote_volume": 1184.922937, "trades": 12, "taker_buy_quote": 941.972936}, {"ts": 1775773740000, "open": 0.02297, "high": 0.02306, "low": 0.02297, "close": 0.023, "volume": 206056.9, "quote_volume": 4741.757454, "trades": 60, "taker_buy_quote": 2893.944625}, {"ts": 1775773800000, "open": 0.02299, "high": 0.023, "low": 0.02297, "close": 0.02298, "volume": 142458.9, "quote_volume": 3274.018163, "trades": 19, "taker_buy_quote": 515.995894}, {"ts": 1775773860000, "open": 0.02297, "high": 0.02297, "low": 0.02289, "close": 0.02292, "volume": 183810.6, "quote_volume": 4213.540498, "trades": 33, "taker_buy_quote": 1027.449253}, {"ts": 1775773920000, "open": 0.02293, "high": 0.02294, "low": 0.02291, "close": 0.02291, "volume": 16634.0, "quote_volume": 381.250942, "trades": 8, "taker_buy_quote": 110.819629}, {"ts": 1775773980000, "open": 0.02292, "high": 0.02298, "low": 0.02287, "close": 0.02297, "volume": 218202.9, "quote_volume": 5002.065368, "trades": 68, "taker_buy_quote": 2824.941992}, {"ts": 1775774040000, "open": 0.02296, "high": 0.02298, "low": 0.02295, "close": 0.02295, "volume": 238874.8, "quote_volume": 5482.588523, "trades": 29, "taker_buy_quote": 277.675822}, {"ts": 1775774100000, "open": 0.02297, "high": 0.02299, "low": 0.02287, "close": 0.02292, "volume": 147258.5, "quote_volume": 3372.09464, "trades": 56, "taker_buy_quote": 2366.274311}, {"ts": 1775774160000, "open": 0.02292, "high": 0.02303, "low": 0.02292, "close": 0.02298, "volume": 265207.3, "quote_volume": 6093.943335, "trades": 74, "taker_buy_quote": 3292.858103}, {"ts": 1775774220000, "open": 0.02297, "high": 0.02301, "low": 0.02297, "close": 0.023, "volume": 44292.8, "quote_volume": 1018.620934, "trades": 14, "taker_buy_quote": 707.410427}, {"ts": 1775774280000, "open": 0.02302, "high": 0.02307, "low": 0.023, "close": 0.023, "volume": 84972.5, "quote_volume": 1956.778683, "trades": 25, "taker_buy_quote": 1100.595314}, {"ts": 1775774340000, "open": 0.02301, "high": 0.02308, "low": 0.023, "close": 0.02305, "volume": 100529.1, "quote_volume": 2318.040229, "trades": 22, "taker_buy_quote": 1921.561664}, {"ts": 1775774400000, "open": 0.02305, "high": 0.02306, "low": 0.02305, "close": 0.02306, "volume": 48284.1, "quote_volume": 1113.038394, "trades": 9, "taker_buy_quote": 85.631004}, {"ts": 1775774460000, "open": 0.02306, "high": 0.02307, "low": 0.023, "close": 0.023, "volume": 56060.0, "quote_volume": 1291.138063, "trades": 14, "taker_buy_quote": 235.127078}, {"ts": 1775774520000, "open": 0.02299, "high": 0.02304, "low": 0.02298, "close": 0.02298, "volume": 33117.4, "quote_volume": 761.614062, "trades": 15, "taker_buy_quote": 734.106345}, {"ts": 1775774580000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 11169.2, "quote_volume": 256.779908, "trades": 2, "taker_buy_quote": 256.779908}, {"ts": 1775774640000, "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774700000, "open": 0.02298, "high": 0.02301, "low": 0.02296, "close": 0.023, "volume": 42741.6, "quote_volume": 982.354427, "trades": 20, "taker_buy_quote": 422.069614}, {"ts": 1775774760000, "open": 0.02301, "high": 0.02302, "low": 0.02297, "close": 0.02301, "volume": 34090.0, "quote_volume": 784.176678, "trades": 16, "taker_buy_quote": 385.620461}, {"ts": 1775774820000, "open": 0.02298, "high": 0.02301, "low": 0.02296, "close": 0.02301, "volume": 207828.5, "quote_volume": 4776.579524, "trades": 101, "taker_buy_quote": 3962.275861}, {"ts": 1775774880000, "open": 0.02301, "high": 0.02315, "low": 0.02301, "close": 0.02315, "volume": 195925.2, "quote_volume": 4520.952509, "trades": 68, "taker_buy_quote": 4161.839788}, {"ts": 1775774940000, "open": 0.02312, "high": 0.02315, "low": 0.02308, "close": 0.02308, "volume": 134730.3, "quote_volume": 3116.204189, "trades": 50, "taker_buy_quote": 1322.084511}, {"ts": 1775775000000, "open": 0.02308, "high": 0.02308, "low": 0.023, "close": 0.02304, "volume": 45421.2, "quote_volume": 1045.835536, "trades": 22, "taker_buy_quote": 472.426716}, {"ts": 1775775060000, "open": 0.02303, "high": 0.02303, "low": 0.02303, "close": 0.02303, "volume": 4347.8, "quote_volume": 100.129834, "trades": 5, "taker_buy_quote": 33.987674}, {"ts": 1775775120000, "open": 0.02301, "high": 0.02303, "low": 0.02301, "close": 0.02302, "volume": 22846.1, "quote_volume": 525.93072, "trades": 9, "taker_buy_quote": 88.337867}, {"ts": 1775775180000, "open": 0.02301, "high": 0.02303, "low": 0.02301, "close": 0.02303, "volume": 12473.2, "quote_volume": 287.144584, "trades": 9, "taker_buy_quote": 185.932798}, {"ts": 1775775240000, "open": 0.02303, "high": 0.02308, "low": 0.02303, "close": 0.02308, "volume": 48002.0, "quote_volume": 1105.893157, "trades": 14, "taker_buy_quote": 1100.391205}, {"ts": 1775775300000, "open": 0.02309, "high": 0.02312, "low": 0.02304, "close": 0.02304, "volume": 74133.7, "quote_volume": 1711.595635, "trades": 21, "taker_buy_quote": 1200.862768}, {"ts": 1775775360000, "open": 0.02304, "high": 0.02306, "low": 0.02304, "close": 0.02306, "volume": 8835.5, "quote_volume": 203.62548, "trades": 5, "taker_buy_quote": 23.70568}, {"ts": 1775775420000, "open": 0.02307, "high": 0.0231, "low": 0.02305, "close": 0.02309, "volume": 196851.6, "quote_volume": 4543.144963, "trades": 89, "taker_buy_quote": 3526.803649}, {"ts": 1775775480000, "open": 0.02307, "high": 0.02309, "low": 0.02307, "close": 0.02307, "volume": 11664.0, "quote_volume": 269.114604, "trades": 11, "taker_buy_quote": 231.464364}, {"ts": 1775775540000, "open": 0.02307, "high": 0.02312, "low": 0.02307, "close": 0.02308, "volume": 71443.3, "quote_volume": 1649.80156, "trades": 22, "taker_buy_quote": 1546.890455}, {"ts": 1775775600000, "open": 0.0231, "high": 0.02311, "low": 0.02298, "close": 0.023, "volume": 147745.1, "quote_volume": 3406.628405, "trades": 64, "taker_buy_quote": 1668.367728}, {"ts": 1775775660000, "open": 0.02299, "high": 0.02301, "low": 0.02293, "close": 0.02295, "volume": 113589.5, "quote_volume": 2608.39627, "trades": 40, "taker_buy_quote": 1092.686903}, {"ts": 1775775720000, "open": 0.02295, "high": 0.02295, "low": 0.02285, "close": 0.02286, "volume": 199829.5, "quote_volume": 4576.755651, "trades": 71, "taker_buy_quote": 2494.741553}, {"ts": 1775775780000, "open": 0.02287, "high": 0.02292, "low": 0.02286, "close": 0.0229, "volume": 38675.8, "quote_volume": 885.613215, "trades": 16, "taker_buy_quote": 712.953576}, {"ts": 1775775840000, "open": 0.02292, "high": 0.02298, "low": 0.02292, "close": 0.02298, "volume": 31954.8, "quote_volume": 732.485963, "trades": 11, "taker_buy_quote": 523.716911}, {"ts": 1775775900000, "open": 0.02295, "high": 0.02295, "low": 0.0229, "close": 0.0229, "volume": 13037.0, "quote_volume": 299.049651, "trades": 11, "taker_buy_quote": 14.183802}, {"ts": 1775775960000, "open": 0.02293, "high": 0.02298, "low": 0.02292, "close": 0.02298, "volume": 34835.6, "quote_volume": 799.696304, "trades": 15, "taker_buy_quote": 774.844148}, {"ts": 1775776020000, "open": 0.02299, "high": 0.02301, "low": 0.02296, "close": 0.02301, "volume": 46269.4, "quote_volume": 1063.931436, "trades": 21, "taker_buy_quote": 873.240811}, {"ts": 1775776080000, "open": 0.02302, "high": 0.02304, "low": 0.02301, "close": 0.02301, "volume": 66301.2, "quote_volume": 1526.076641, "trades": 14, "taker_buy_quote": 860.979615}, {"ts": 1775776140000, "open": 0.02301, "high": 0.02303, "low": 0.023, "close": 0.02301, "volume": 82622.1, "quote_volume": 1901.36416, "trades": 14, "taker_buy_quote": 804.853249}, {"ts": 1775776200000, "open": 0.02301, "high": 0.02303, "low": 0.02297, "close": 0.02299, "volume": 63881.8, "quote_volume": 1468.44798, "trades": 30, "taker_buy_quote": 1031.677751}, {"ts": 1775776260000, "open": 0.02299, "high": 0.023, "low": 0.02293, "close": 0.02293, "volume": 114010.3, "quote_volume": 2619.185658, "trades": 38, "taker_buy_quote": 933.709396}, {"ts": 1775776320000, "open": 0.02293, "high": 0.02293, "low": 0.02282, "close": 0.02284, "volume": 182221.7, "quote_volume": 4166.352195, "trades": 65, "taker_buy_quote": 546.69341}, {"ts": 1775776380000, "open": 0.02283, "high": 0.02284, "low": 0.02281, "close": 0.02282, "volume": 78741.9, "quote_volume": 1797.255534, "trades": 20, "taker_buy_quote": 1277.692238}, {"ts": 1775776440000, "open": 0.02282, "high": 0.02283, "low": 0.0228, "close": 0.02281, "volume": 32926.5, "quote_volume": 751.269131, "trades": 18, "taker_buy_quote": 201.551277}, {"ts": 1775776500000, "open": 0.02283, "high": 0.02285, "low": 0.02283, "close": 0.02285, "volume": 130344.5, "quote_volume": 2975.772126, "trades": 4, "taker_buy_quote": 2975.772126}, {"ts": 1775776560000, "open": 0.02281, "high": 0.02281, "low": 0.02275, "close": 0.02275, "volume": 60069.3, "quote_volume": 1369.31645, "trades": 19, "taker_buy_quote": 66.62616}, {"ts": 1775776620000, "open": 0.02279, "high": 0.02281, "low": 0.02277, "close": 0.02281, "volume": 10306.9, "quote_volume": 234.876276, "trades": 9, "taker_buy_quote": 98.989158}, {"ts": 1775776680000, "open": 0.02282, "high": 0.02284, "low": 0.02282, "close": 0.02284, "volume": 13853.4, "quote_volume": 316.349046, "trades": 8, "taker_buy_quote": 316.349046}, {"ts": 1775776740000, "open": 0.02282, "high": 0.02282, "low": 0.0228, "close": 0.0228, "volume": 10355.0, "quote_volume": 236.113014, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775776800000, "open": 0.02283, "high": 0.02284, "low": 0.02276, "close": 0.02276, "volume": 54638.0, "quote_volume": 1245.703674, "trades": 17, "taker_buy_quote": 18.496528}, {"ts": 1775776860000, "open": 0.02277, "high": 0.02278, "low": 0.02272, "close": 0.02274, "volume": 255401.5, "quote_volume": 5810.325386, "trades": 35, "taker_buy_quote": 3917.882305}, {"ts": 1775776920000, "open": 0.02272, "high": 0.02274, "low": 0.02271, "close": 0.02274, "volume": 21872.3, "quote_volume": 497.067752, "trades": 9, "taker_buy_quote": 79.131466}, {"ts": 1775776980000, "open": 0.02272, "high": 0.02272, "low": 0.02271, "close": 0.02271, "volume": 2392.3, "quote_volume": 54.331554, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775777040000, "open": 0.02271, "high": 0.02271, "low": 0.02266, "close": 0.02267, "volume": 59826.4, "quote_volume": 1356.757531, "trades": 29, "taker_buy_quote": 462.023931}, {"ts": 1775777100000, "open": 0.02267, "high": 0.02277, "low": 0.02267, "close": 0.02277, "volume": 203147.7, "quote_volume": 4614.856521, "trades": 32, "taker_buy_quote": 4464.171434}, {"ts": 1775777160000, "open": 0.02278, "high": 0.02279, "low": 0.02278, "close": 0.02279, "volume": 22422.3, "quote_volume": 511.001802, "trades": 5, "taker_buy_quote": 511.001802}, {"ts": 1775777220000, "open": 0.02279, "high": 0.0228, "low": 0.02279, "close": 0.0228, "volume": 24227.3, "quote_volume": 552.164392, "trades": 4, "taker_buy_quote": 552.164392}, {"ts": 1775777280000, "open": 0.02277, "high": 0.02284, "low": 0.02277, "close": 0.02281, "volume": 115309.8, "quote_volume": 2630.505084, "trades": 26, "taker_buy_quote": 2553.084731}, {"ts": 1775777340000, "open": 0.02282, "high": 0.02283, "low": 0.02281, "close": 0.02283, "volume": 43243.9, "quote_volume": 986.861561, "trades": 7, "taker_buy_quote": 857.335241}, {"ts": 1775777400000, "open": 0.0228, "high": 0.0228, "low": 0.02276, "close": 0.02276, "volume": 702983.1, "quote_volume": 16027.99052, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775777460000, "open": 0.02275, "high": 0.02282, "low": 0.02272, "close": 0.02282, "volume": 139359.3, "quote_volume": 3172.212449, "trades": 36, "taker_buy_quote": 2779.611191}, {"ts": 1775777520000, "open": 0.02282, "high": 0.0229, "low": 0.02282, "close": 0.02283, "volume": 827518.0, "quote_volume": 18922.139933, "trades": 72, "taker_buy_quote": 4317.753511}, {"ts": 1775777580000, "open": 0.02282, "high": 0.02282, "low": 0.02282, "close": 0.02282, "volume": 241.1, "quote_volume": 5.501902, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775777640000, "open": 0.02282, "high": 0.02285, "low": 0.02282, "close": 0.02285, "volume": 22905.1, "quote_volume": 523.370048, "trades": 7, "taker_buy_quote": 290.249716}, {"ts": 1775777700000, "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777760000, "open": 0.02283, "high": 0.02284, "low": 0.02276, "close": 0.02276, "volume": 10921.8, "quote_volume": 249.280329, "trades": 12, "taker_buy_quote": 120.44292}, {"ts": 1775777820000, "open": 0.02275, "high": 0.02275, "low": 0.02262, "close": 0.02262, "volume": 64931.6, "quote_volume": 1472.45803, "trades": 29, "taker_buy_quote": 129.25264}, {"ts": 1775777880000, "open": 0.02261, "high": 0.02261, "low": 0.02234, "close": 0.02237, "volume": 421010.4, "quote_volume": 9451.993778, "trades": 154, "taker_buy_quote": 3848.558612}, {"ts": 1775777940000, "open": 0.02238, "high": 0.02244, "low": 0.02228, "close": 0.02243, "volume": 333195.7, "quote_volume": 7450.544864, "trades": 114, "taker_buy_quote": 2877.275602}, {"ts": 1775778000000, "open": 0.02242, "high": 0.02242, "low": 0.02239, "close": 0.02239, "volume": 67476.8, "quote_volume": 1511.592776, "trades": 19, "taker_buy_quote": 232.786024}, {"ts": 1775778060000, "open": 0.0224, "high": 0.02244, "low": 0.02239, "close": 0.0224, "volume": 449311.1, "quote_volume": 10064.371826, "trades": 31, "taker_buy_quote": 7719.462748}, {"ts": 1775778120000, "open": 0.02239, "high": 0.02243, "low": 0.02237, "close": 0.02238, "volume": 371587.1, "quote_volume": 8319.852462, "trades": 35, "taker_buy_quote": 77.283633}, {"ts": 1775778180000, "open": 0.02238, "high": 0.02238, "low": 0.02228, "close": 0.02229, "volume": 279894.0, "quote_volume": 6246.197235, "trades": 100, "taker_buy_quote": 1917.643173}, {"ts": 1775778240000, "open": 0.02229, "high": 0.02231, "low": 0.02227, "close": 0.02231, "volume": 33188.6, "quote_volume": 739.257619, "trades": 12, "taker_buy_quote": 121.705823}, {"ts": 1775778300000, "open": 0.02227, "high": 0.02235, "low": 0.02226, "close": 0.02235, "volume": 175030.5, "quote_volume": 3900.661183, "trades": 30, "taker_buy_quote": 1210.521611}, {"ts": 1775778360000, "open": 0.02232, "high": 0.02233, "low": 0.02227, "close": 0.02233, "volume": 86023.1, "quote_volume": 1919.767295, "trades": 22, "taker_buy_quote": 779.067228}, {"ts": 1775778420000, "open": 0.02231, "high": 0.02231, "low": 0.02223, "close": 0.02223, "volume": 69559.3, "quote_volume": 1549.19646, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775778480000, "open": 0.02227, "high": 0.02228, "low": 0.02222, "close": 0.02228, "volume": 799204.2, "quote_volume": 17789.877722, "trades": 34, "taker_buy_quote": 17545.571853}, {"ts": 1775778540000, "open": 0.02228, "high": 0.02228, "low": 0.02225, "close": 0.02225, "volume": 18422.1, "quote_volume": 410.240028, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775778600000, "open": 0.02225, "high": 0.02228, "low": 0.02223, "close": 0.02228, "volume": 36910.2, "quote_volume": 821.306107, "trades": 18, "taker_buy_quote": 274.51355}, {"ts": 1775778660000, "open": 0.02227, "high": 0.02229, "low": 0.02226, "close": 0.02229, "volume": 15813.1, "quote_volume": 352.221958, "trades": 7, "taker_buy_quote": 217.128068}, {"ts": 1775778720000, "open": 0.02229, "high": 0.0223, "low": 0.02229, "close": 0.0223, "volume": 3550.1, "quote_volume": 79.134196, "trades": 3, "taker_buy_quote": 66.259492}, {"ts": 1775778780000, "open": 0.02231, "high": 0.02233, "low": 0.02231, "close": 0.02233, "volume": 23623.1, "quote_volume": 527.416593, "trades": 10, "taker_buy_quote": 527.416593}, {"ts": 1775778840000, "open": 0.02234, "high": 0.02234, "low": 0.02231, "close": 0.02232, "volume": 56211.3, "quote_volume": 1254.215207, "trades": 11, "taker_buy_quote": 11.00222}, {"ts": 1775778900000, "open": 0.02233, "high": 0.02233, "low": 0.02231, "close": 0.02233, "volume": 25841.4, "quote_volume": 576.730598, "trades": 8, "taker_buy_quote": 10.008306}, {"ts": 1775778960000, "open": 0.0223, "high": 0.0223, "low": 0.02229, "close": 0.02229, "volume": 46556.6, "quote_volume": 1038.095814, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775779020000, "open": 0.02229, "high": 0.02232, "low": 0.02229, "close": 0.02232, "volume": 20153.8, "quote_volume": 449.477658, "trades": 9, "taker_buy_quote": 111.6}, {"ts": 1775779080000, "open": 0.02231, "high": 0.02231, "low": 0.0223, "close": 0.0223, "volume": 8558.0, "quote_volume": 190.877604, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775779140000, "open": 0.02229, "high": 0.02233, "low": 0.02229, "close": 0.02232, "volume": 24838.9, "quote_volume": 554.258876, "trades": 10, "taker_buy_quote": 261.03188}, {"ts": 1775779200000, "open": 0.02233, "high": 0.02278, "low": 0.02233, "close": 0.02255, "volume": 1092633.3, "quote_volume": 24654.872656, "trades": 329, "taker_buy_quote": 17658.038253}, {"ts": 1775779260000, "open": 0.02253, "high": 0.02281, "low": 0.02245, "close": 0.02264, "volume": 982964.3, "quote_volume": 22288.195555, "trades": 248, "taker_buy_quote": 9361.460053}, {"ts": 1775779320000, "open": 0.02263, "high": 0.02265, "low": 0.02239, "close": 0.02253, "volume": 814512.5, "quote_volume": 18341.825481, "trades": 210, "taker_buy_quote": 11881.369641}, {"ts": 1775779380000, "open": 0.02256, "high": 0.02275, "low": 0.02251, "close": 0.02262, "volume": 218576.5, "quote_volume": 4943.92351, "trades": 110, "taker_buy_quote": 1926.775577}, {"ts": 1775779440000, "open": 0.02262, "high": 0.02264, "low": 0.02233, "close": 0.02243, "volume": 195352.5, "quote_volume": 4380.932792, "trades": 83, "taker_buy_quote": 869.953304}, {"ts": 1775779500000, "open": 0.02245, "high": 0.02245, "low": 0.02229, "close": 0.02242, "volume": 369802.1, "quote_volume": 8271.627442, "trades": 109, "taker_buy_quote": 1616.200973}, {"ts": 1775779560000, "open": 0.02238, "high": 0.02253, "low": 0.02235, "close": 0.02242, "volume": 152015.0, "quote_volume": 3418.227951, "trades": 63, "taker_buy_quote": 2868.770296}, {"ts": 1775779620000, "open": 0.0224, "high": 0.0224, "low": 0.02203, "close": 0.02212, "volume": 240171.4, "quote_volume": 5323.238918, "trades": 126, "taker_buy_quote": 1056.580595}, {"ts": 1775779680000, "open": 0.0221, "high": 0.02211, "low": 0.02195, "close": 0.02198, "volume": 277796.1, "quote_volume": 6117.245609, "trades": 101, "taker_buy_quote": 1298.064155}, {"ts": 1775779740000, "open": 0.02202, "high": 0.02209, "low": 0.02196, "close": 0.02209, "volume": 101842.1, "quote_volume": 2244.336226, "trades": 27, "taker_buy_quote": 2104.391704}, {"ts": 1775779800000, "open": 0.02207, "high": 0.02237, "low": 0.02202, "close": 0.02233, "volume": 282902.0, "quote_volume": 6264.305579, "trades": 109, "taker_buy_quote": 4359.433858}, {"ts": 1775779860000, "open": 0.02236, "high": 0.02247, "low": 0.02226, "close": 0.02226, "volume": 207457.8, "quote_volume": 4650.685841, "trades": 58, "taker_buy_quote": 2659.112237}, {"ts": 1775779920000, "open": 0.02232, "high": 0.02235, "low": 0.02227, "close": 0.02235, "volume": 20164.9, "quote_volume": 449.438337, "trades": 11, "taker_buy_quote": 76.240343}, {"ts": 1775779980000, "open": 0.02235, "high": 0.0235, "low": 0.02235, "close": 0.02255, "volume": 2152559.5, "quote_volume": 49063.953101, "trades": 588, "taker_buy_quote": 33741.963934}, {"ts": 1775780040000, "open": 0.02255, "high": 0.02262, "low": 0.02237, "close": 0.02254, "volume": 290498.3, "quote_volume": 6540.877861, "trades": 88, "taker_buy_quote": 1831.902073}, {"ts": 1775780100000, "open": 0.02256, "high": 0.0226, "low": 0.02238, "close": 0.02238, "volume": 191501.4, "quote_volume": 4303.21295, "trades": 91, "taker_buy_quote": 1450.28461}, {"ts": 1775780160000, "open": 0.02241, "high": 0.02249, "low": 0.02239, "close": 0.02243, "volume": 119332.3, "quote_volume": 2678.403484, "trades": 47, "taker_buy_quote": 1937.660855}, {"ts": 1775780220000, "open": 0.02245, "high": 0.02268, "low": 0.02241, "close": 0.02263, "volume": 727549.3, "quote_volume": 16410.484791, "trades": 151, "taker_buy_quote": 12572.819199}, {"ts": 1775780280000, "open": 0.0226, "high": 0.02286, "low": 0.02258, "close": 0.02262, "volume": 683332.7, "quote_volume": 15539.249552, "trades": 197, "taker_buy_quote": 11094.89265}, {"ts": 1775780340000, "open": 0.02262, "high": 0.02262, "low": 0.02248, "close": 0.02254, "volume": 155725.8, "quote_volume": 3512.904379, "trades": 51, "taker_buy_quote": 1660.329198}, {"ts": 1775780400000, "open": 0.02252, "high": 0.02265, "low": 0.02251, "close": 0.02264, "volume": 183781.4, "quote_volume": 4153.249599, "trades": 74, "taker_buy_quote": 3574.20369}, {"ts": 1775780460000, "open": 0.02259, "high": 0.02265, "low": 0.02236, "close": 0.02236, "volume": 424607.2, "quote_volume": 9568.224615, "trades": 137, "taker_buy_quote": 4269.772426}, {"ts": 1775780520000, "open": 0.02236, "high": 0.02251, "low": 0.02231, "close": 0.0225, "volume": 217884.1, "quote_volume": 4880.563527, "trades": 79, "taker_buy_quote": 3233.086921}, {"ts": 1775780580000, "open": 0.02247, "high": 0.02254, "low": 0.02238, "close": 0.02238, "volume": 388456.0, "quote_volume": 8745.37084, "trades": 64, "taker_buy_quote": 2730.038005}, {"ts": 1775780640000, "open": 0.02242, "high": 0.0226, "low": 0.02242, "close": 0.02258, "volume": 159325.2, "quote_volume": 3588.93389, "trades": 52, "taker_buy_quote": 3383.285108}, {"ts": 1775780700000, "open": 0.0226, "high": 0.02267, "low": 0.02254, "close": 0.02258, "volume": 175991.8, "quote_volume": 3978.306599, "trades": 59, "taker_buy_quote": 2611.946059}, {"ts": 1775780760000, "open": 0.02257, "high": 0.02265, "low": 0.0225, "close": 0.02256, "volume": 154103.4, "quote_volume": 3479.823207, "trades": 56, "taker_buy_quote": 2375.670637}, {"ts": 1775780820000, "open": 0.02254, "high": 0.02259, "low": 0.02241, "close": 0.02248, "volume": 115841.8, "quote_volume": 2605.622644, "trades": 49, "taker_buy_quote": 1356.775354}, {"ts": 1775780880000, "open": 0.02243, "high": 0.02247, "low": 0.02242, "close": 0.02247, "volume": 19039.2, "quote_volume": 427.3717, "trades": 8, "taker_buy_quote": 372.855017}, {"ts": 1775780940000, "open": 0.02247, "high": 0.02264, "low": 0.02242, "close": 0.02259, "volume": 227755.1, "quote_volume": 5131.648807, "trades": 78, "taker_buy_quote": 3067.479519}, {"ts": 1775781000000, "open": 0.02261, "high": 0.02274, "low": 0.02261, "close": 0.02267, "volume": 60851.4, "quote_volume": 1380.087059, "trades": 30, "taker_buy_quote": 1258.30125}, {"ts": 1775781060000, "open": 0.02268, "high": 0.02273, "low": 0.02268, "close": 0.0227, "volume": 11513.3, "quote_volume": 261.616019, "trades": 8, "taker_buy_quote": 231.694219}, {"ts": 1775781120000, "open": 0.02274, "high": 0.0229, "low": 0.02274, "close": 0.02288, "volume": 99257.1, "quote_volume": 2267.417999, "trades": 66, "taker_buy_quote": 1923.303337}, {"ts": 1775781180000, "open": 0.02289, "high": 0.02291, "low": 0.0227, "close": 0.02275, "volume": 129894.7, "quote_volume": 2961.998819, "trades": 54, "taker_buy_quote": 951.328784}, {"ts": 1775781240000, "open": 0.02276, "high": 0.02278, "low": 0.02273, "close": 0.02273, "volume": 12037.8, "quote_volume": 274.010389, "trades": 9, "taker_buy_quote": 266.625412}, {"ts": 1775781300000, "open": 0.02278, "high": 0.0228, "low": 0.02275, "close": 0.02276, "volume": 1427.3, "quote_volume": 32.504654, "trades": 6, "taker_buy_quote": 21.502612}, {"ts": 1775781360000, "open": 0.02278, "high": 0.02303, "low": 0.02278, "close": 0.02302, "volume": 143794.1, "quote_volume": 3300.934372, "trades": 70, "taker_buy_quote": 2239.067055}, {"ts": 1775781420000, "open": 0.02298, "high": 0.02314, "low": 0.02298, "close": 0.02314, "volume": 144360.0, "quote_volume": 3326.033153, "trades": 58, "taker_buy_quote": 1616.807067}, {"ts": 1775781480000, "open": 0.0231, "high": 0.02312, "low": 0.02303, "close": 0.02303, "volume": 102195.4, "quote_volume": 2359.685981, "trades": 46, "taker_buy_quote": 1972.961328}, {"ts": 1775781540000, "open": 0.02303, "high": 0.02307, "low": 0.02289, "close": 0.02306, "volume": 212108.9, "quote_volume": 4875.775219, "trades": 66, "taker_buy_quote": 3848.780476}, {"ts": 1775781600000, "open": 0.02306, "high": 0.02313, "low": 0.02305, "close": 0.02308, "volume": 235009.8, "quote_volume": 5425.907655, "trades": 72, "taker_buy_quote": 3834.049221}, {"ts": 1775781660000, "open": 0.02311, "high": 0.02315, "low": 0.02294, "close": 0.02294, "volume": 291088.9, "quote_volume": 6710.719936, "trades": 78, "taker_buy_quote": 3008.296315}, {"ts": 1775781720000, "open": 0.02293, "high": 0.02293, "low": 0.02281, "close": 0.02288, "volume": 199188.0, "quote_volume": 4556.065475, "trades": 77, "taker_buy_quote": 2398.623743}, {"ts": 1775781780000, "open": 0.02284, "high": 0.02292, "low": 0.02278, "close": 0.02279, "volume": 507694.2, "quote_volume": 11603.721462, "trades": 135, "taker_buy_quote": 6841.058718}, {"ts": 1775781840000, "open": 0.02279, "high": 0.02279, "low": 0.02261, "close": 0.02268, "volume": 255565.0, "quote_volume": 5789.719055, "trades": 96, "taker_buy_quote": 1612.267722}, {"ts": 1775781900000, "open": 0.02265, "high": 0.0227, "low": 0.0226, "close": 0.02268, "volume": 395908.5, "quote_volume": 8974.090023, "trades": 54, "taker_buy_quote": 3722.895162}, {"ts": 1775781960000, "open": 0.0227, "high": 0.02272, "low": 0.02261, "close": 0.02261, "volume": 49602.1, "quote_volume": 1123.705881, "trades": 25, "taker_buy_quote": 132.861628}, {"ts": 1775782020000, "open": 0.0226, "high": 0.0226, "low": 0.02249, "close": 0.02251, "volume": 173334.4, "quote_volume": 3906.707153, "trades": 52, "taker_buy_quote": 1255.918321}, {"ts": 1775782080000, "open": 0.0225, "high": 0.0225, "low": 0.02237, "close": 0.02237, "volume": 151658.6, "quote_volume": 3398.756439, "trades": 44, "taker_buy_quote": 0.0}, {"ts": 1775782140000, "open": 0.0224, "high": 0.02247, "low": 0.02237, "close": 0.02246, "volume": 51121.3, "quote_volume": 1147.427221, "trades": 27, "taker_buy_quote": 583.718776}, {"ts": 1775782200000, "open": 0.02247, "high": 0.02247, "low": 0.02238, "close": 0.02239, "volume": 3374.7, "quote_volume": 75.688443, "trades": 9, "taker_buy_quote": 33.174708}, {"ts": 1775782260000, "open": 0.02237, "high": 0.02237, "low": 0.02234, "close": 0.02234, "volume": 42304.1, "quote_volume": 945.514653, "trades": 15, "taker_buy_quote": 244.846472}, {"ts": 1775782320000, "open": 0.02233, "high": 0.02233, "low": 0.0222, "close": 0.02223, "volume": 242664.2, "quote_volume": 5399.463527, "trades": 90, "taker_buy_quote": 2189.599233}, {"ts": 1775782380000, "open": 0.02223, "high": 0.02225, "low": 0.02218, "close": 0.02218, "volume": 62092.9, "quote_volume": 1380.010644, "trades": 24, "taker_buy_quote": 781.591737}, {"ts": 1775782440000, "open": 0.0222, "high": 0.02226, "low": 0.02217, "close": 0.02217, "volume": 98041.0, "quote_volume": 2177.626794, "trades": 27, "taker_buy_quote": 1608.388436}, {"ts": 1775782500000, "open": 0.02217, "high": 0.0222, "low": 0.02213, "close": 0.02215, "volume": 258338.8, "quote_volume": 5723.548593, "trades": 27, "taker_buy_quote": 5158.500945}, {"ts": 1775782560000, "open": 0.02217, "high": 0.02217, "low": 0.02201, "close": 0.02201, "volume": 144427.7, "quote_volume": 3187.071824, "trades": 71, "taker_buy_quote": 1300.143777}, {"ts": 1775782620000, "open": 0.02203, "high": 0.02209, "low": 0.02182, "close": 0.02187, "volume": 441024.8, "quote_volume": 9684.091661, "trades": 111, "taker_buy_quote": 2013.433488}, {"ts": 1775782680000, "open": 0.02185, "high": 0.02195, "low": 0.02185, "close": 0.02195, "volume": 232787.4, "quote_volume": 5099.62864, "trades": 45, "taker_buy_quote": 3214.318239}, {"ts": 1775782740000, "open": 0.02195, "high": 0.02202, "low": 0.02193, "close": 0.02197, "volume": 176174.4, "quote_volume": 3874.521025, "trades": 56, "taker_buy_quote": 269.687966}, {"ts": 1775782800000, "open": 0.02199, "high": 0.02211, "low": 0.02199, "close": 0.02205, "volume": 366700.9, "quote_volume": 8083.45416, "trades": 80, "taker_buy_quote": 3793.56973}, {"ts": 1775782860000, "open": 0.0221, "high": 0.02238, "low": 0.02206, "close": 0.02223, "volume": 448292.8, "quote_volume": 9951.515971, "trades": 162, "taker_buy_quote": 4710.645592}, {"ts": 1775782920000, "open": 0.02227, "high": 0.02235, "low": 0.02224, "close": 0.02231, "volume": 212657.4, "quote_volume": 4748.054838, "trades": 37, "taker_buy_quote": 1008.761515}, {"ts": 1775782980000, "open": 0.02228, "high": 0.0224, "low": 0.02223, "close": 0.02234, "volume": 38888.1, "quote_volume": 868.26482, "trades": 28, "taker_buy_quote": 631.317664}, {"ts": 1775783040000, "open": 0.02237, "high": 0.0224, "low": 0.02227, "close": 0.02227, "volume": 136538.2, "quote_volume": 3050.744362, "trades": 43, "taker_buy_quote": 1285.580387}, {"ts": 1775783100000, "open": 0.0223, "high": 0.02239, "low": 0.0223, "close": 0.02232, "volume": 123436.2, "quote_volume": 2759.367574, "trades": 35, "taker_buy_quote": 2408.351864}, {"ts": 1775783160000, "open": 0.02231, "high": 0.02251, "low": 0.02229, "close": 0.02249, "volume": 211743.1, "quote_volume": 4742.167728, "trades": 57, "taker_buy_quote": 4023.515304}, {"ts": 1775783220000, "open": 0.02247, "high": 0.02255, "low": 0.02247, "close": 0.02255, "volume": 48079.5, "quote_volume": 1082.508721, "trades": 23, "taker_buy_quote": 900.328609}, {"ts": 1775783280000, "open": 0.02254, "high": 0.0226, "low": 0.02252, "close": 0.0226, "volume": 213913.7, "quote_volume": 4824.957628, "trades": 66, "taker_buy_quote": 3876.601956}, {"ts": 1775783340000, "open": 0.0226, "high": 0.02262, "low": 0.0225, "close": 0.02256, "volume": 77899.4, "quote_volume": 1759.137951, "trades": 40, "taker_buy_quote": 865.376397}, {"ts": 1775783400000, "open": 0.0226, "high": 0.02264, "low": 0.02256, "close": 0.02257, "volume": 9248.3, "quote_volume": 209.009234, "trades": 21, "taker_buy_quote": 133.273422}, {"ts": 1775783460000, "open": 0.02256, "high": 0.02256, "low": 0.02242, "close": 0.02242, "volume": 174805.0, "quote_volume": 3931.712598, "trades": 55, "taker_buy_quote": 150.043186}, {"ts": 1775783520000, "open": 0.02243, "high": 0.02245, "low": 0.02229, "close": 0.02232, "volume": 116773.1, "quote_volume": 2610.97051, "trades": 42, "taker_buy_quote": 375.848501}, {"ts": 1775783580000, "open": 0.02228, "high": 0.02228, "low": 0.0222, "close": 0.02228, "volume": 63487.2, "quote_volume": 1412.374308, "trades": 27, "taker_buy_quote": 143.924883}, {"ts": 1775783640000, "open": 0.02229, "high": 0.0223, "low": 0.02226, "close": 0.02227, "volume": 29893.0, "quote_volume": 666.160424, "trades": 15, "taker_buy_quote": 420.478592}, {"ts": 1775783700000, "open": 0.02228, "high": 0.02229, "low": 0.02221, "close": 0.02221, "volume": 12414.9, "quote_volume": 276.241604, "trades": 10, "taker_buy_quote": 77.539096}, {"ts": 1775783760000, "open": 0.02222, "high": 0.02229, "low": 0.02222, "close": 0.02229, "volume": 75000.7, "quote_volume": 1668.455323, "trades": 28, "taker_buy_quote": 283.394602}, {"ts": 1775783820000, "open": 0.02226, "high": 0.02231, "low": 0.02225, "close": 0.02231, "volume": 3930.5, "quote_volume": 87.500506, "trades": 7, "taker_buy_quote": 22.00516}, {"ts": 1775783880000, "open": 0.02232, "high": 0.02239, "low": 0.02232, "close": 0.02233, "volume": 7841.8, "quote_volume": 175.261123, "trades": 12, "taker_buy_quote": 44.008005}, {"ts": 1775783940000, "open": 0.02232, "high": 0.02239, "low": 0.02232, "close": 0.02235, "volume": 13032.4, "quote_volume": 291.638255, "trades": 10, "taker_buy_quote": 69.045661}, {"ts": 1775784000000, "open": 0.02234, "high": 0.02246, "low": 0.02233, "close": 0.02244, "volume": 28531.4, "quote_volume": 640.154482, "trades": 19, "taker_buy_quote": 350.405188}, {"ts": 1775784060000, "open": 0.02244, "high": 0.02245, "low": 0.02238, "close": 0.02242, "volume": 74137.1, "quote_volume": 1661.400681, "trades": 27, "taker_buy_quote": 474.2062}, {"ts": 1775784120000, "open": 0.02243, "high": 0.02243, "low": 0.02233, "close": 0.02238, "volume": 40109.8, "quote_volume": 897.312078, "trades": 23, "taker_buy_quote": 341.64403}, {"ts": 1775784180000, "open": 0.02239, "high": 0.02243, "low": 0.02234, "close": 0.02234, "volume": 13791.5, "quote_volume": 308.515344, "trades": 18, "taker_buy_quote": 33.30642}, {"ts": 1775784240000, "open": 0.02233, "high": 0.02233, "low": 0.02228, "close": 0.02228, "volume": 16832.7, "quote_volume": 375.147898, "trades": 12, "taker_buy_quote": 163.076472}, {"ts": 1775784300000, "open": 0.0223, "high": 0.02232, "low": 0.02225, "close": 0.02225, "volume": 54869.5, "quote_volume": 1222.631703, "trades": 18, "taker_buy_quote": 227.538202}, {"ts": 1775784360000, "open": 0.02225, "high": 0.02229, "low": 0.02219, "close": 0.02229, "volume": 52135.0, "quote_volume": 1158.51071, "trades": 24, "taker_buy_quote": 148.544316}, {"ts": 1775784420000, "open": 0.0223, "high": 0.02231, "low": 0.0223, "close": 0.02231, "volume": 493.3, "quote_volume": 11.003056, "trades": 2, "taker_buy_quote": 11.003056}, {"ts": 1775784480000, "open": 0.02228, "high": 0.02228, "low": 0.02228, "close": 0.02228, "volume": 246.9, "quote_volume": 5.500932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775784540000, "open": 0.02231, "high": 0.02231, "low": 0.02229, "close": 0.02229, "volume": 2088.9, "quote_volume": 46.566619, "trades": 3, "taker_buy_quote": 5.619889}, {"ts": 1775784600000, "open": 0.02227, "high": 0.02227, "low": 0.02219, "close": 0.02223, "volume": 80998.6, "quote_volume": 1799.391544, "trades": 20, "taker_buy_quote": 5.501925}, {"ts": 1775784660000, "open": 0.02223, "high": 0.02226, "low": 0.02223, "close": 0.02223, "volume": 24272.9, "quote_volume": 539.617097, "trades": 11, "taker_buy_quote": 249.809033}, {"ts": 1775784720000, "open": 0.02223, "high": 0.02231, "low": 0.02223, "close": 0.02231, "volume": 26159.6, "quote_volume": 582.961291, "trades": 13, "taker_buy_quote": 582.961291}, {"ts": 1775784780000, "open": 0.02228, "high": 0.0223, "low": 0.02227, "close": 0.0223, "volume": 5690.6, "quote_volume": 126.789032, "trades": 4, "taker_buy_quote": 115.78741}, {"ts": 1775784840000, "open": 0.02228, "high": 0.02228, "low": 0.02224, "close": 0.02224, "volume": 1235.6, "quote_volume": 27.504444, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775784900000, "open": 0.02226, "high": 0.02229, "low": 0.02224, "close": 0.02229, "volume": 31845.5, "quote_volume": 709.245708, "trades": 18, "taker_buy_quote": 523.460038}, {"ts": 1775784960000, "open": 0.0223, "high": 0.0224, "low": 0.02229, "close": 0.0224, "volume": 23693.7, "quote_volume": 530.0168, "trades": 22, "taker_buy_quote": 166.959256}, {"ts": 1775785020000, "open": 0.02241, "high": 0.02242, "low": 0.02237, "close": 0.02241, "volume": 15888.7, "quote_volume": 355.702455, "trades": 13, "taker_buy_quote": 138.437341}, {"ts": 1775785080000, "open": 0.02239, "high": 0.02239, "low": 0.02231, "close": 0.02231, "volume": 22099.1, "quote_volume": 494.553164, "trades": 16, "taker_buy_quote": 116.282004}, {"ts": 1775785140000, "open": 0.02234, "high": 0.02247, "low": 0.02234, "close": 0.02244, "volume": 168864.9, "quote_volume": 3788.990406, "trades": 46, "taker_buy_quote": 3462.124796}, {"ts": 1775785200000, "open": 0.02247, "high": 0.02249, "low": 0.02245, "close": 0.02245, "volume": 7291.4, "quote_volume": 163.831275, "trades": 7, "taker_buy_quote": 93.215762}, {"ts": 1775785260000, "open": 0.02249, "high": 0.02257, "low": 0.02249, "close": 0.02257, "volume": 9732.3, "quote_volume": 219.298804, "trades": 15, "taker_buy_quote": 193.817484}, {"ts": 1775785320000, "open": 0.02253, "high": 0.02264, "low": 0.02253, "close": 0.02264, "volume": 6806.9, "quote_volume": 153.639477, "trades": 11, "taker_buy_quote": 131.161296}, {"ts": 1775785380000, "open": 0.02263, "high": 0.02271, "low": 0.02259, "close": 0.02271, "volume": 570152.4, "quote_volume": 12922.348091, "trades": 151, "taker_buy_quote": 12397.403764}, {"ts": 1775785440000, "open": 0.02268, "high": 0.02268, "low": 0.02254, "close": 0.02254, "volume": 80247.6, "quote_volume": 1816.251131, "trades": 30, "taker_buy_quote": 555.590104}, {"ts": 1775785500000, "open": 0.02254, "high": 0.02262, "low": 0.02253, "close": 0.02262, "volume": 11584.4, "quote_volume": 261.22655, "trades": 11, "taker_buy_quote": 125.824809}, {"ts": 1775785560000, "open": 0.02263, "high": 0.02266, "low": 0.02252, "close": 0.02252, "volume": 102478.8, "quote_volume": 2318.448143, "trades": 31, "taker_buy_quote": 1506.981796}, {"ts": 1775785620000, "open": 0.02251, "high": 0.02251, "low": 0.02243, "close": 0.02243, "volume": 3481.4, "quote_volume": 78.249093, "trades": 14, "taker_buy_quote": 19.905009}, {"ts": 1775785680000, "open": 0.02244, "high": 0.02245, "low": 0.02244, "close": 0.02244, "volume": 16094.4, "quote_volume": 361.207836, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775785740000, "open": 0.02247, "high": 0.02253, "low": 0.02247, "close": 0.02253, "volume": 50454.4, "quote_volume": 1135.821104, "trades": 16, "taker_buy_quote": 1135.821104}, {"ts": 1775785800000, "open": 0.02253, "high": 0.02253, "low": 0.02248, "close": 0.02248, "volume": 21850.3, "quote_volume": 492.012465, "trades": 10, "taker_buy_quote": 5.501826}, {"ts": 1775785860000, "open": 0.02249, "high": 0.02258, "low": 0.02247, "close": 0.02254, "volume": 59153.9, "quote_volume": 1334.660991, "trades": 18, "taker_buy_quote": 880.469561}, {"ts": 1775785920000, "open": 0.02258, "high": 0.02258, "low": 0.02255, "close": 0.02255, "volume": 487.6, "quote_volume": 11.002688, "trades": 2, "taker_buy_quote": 5.500488}, {"ts": 1775785980000, "open": 0.02258, "high": 0.02258, "low": 0.02254, "close": 0.02254, "volume": 4405.1, "quote_volume": 99.340262, "trades": 5, "taker_buy_quote": 5.500488}, {"ts": 1775786040000, "open": 0.02254, "high": 0.02257, "low": 0.02254, "close": 0.02254, "volume": 11479.0, "quote_volume": 258.837604, "trades": 9, "taker_buy_quote": 103.968921}, {"ts": 1775786100000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786160000, "open": 0.02255, "high": 0.02255, "low": 0.02254, "close": 0.02254, "volume": 2947.9, "quote_volume": 66.468666, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775786220000, "open": 0.02256, "high": 0.02257, "low": 0.02254, "close": 0.02254, "volume": 11211.5, "quote_volume": 252.837489, "trades": 7, "taker_buy_quote": 11.002323}, {"ts": 1775786280000, "open": 0.02256, "high": 0.02257, "low": 0.02255, "close": 0.02255, "volume": 3610.9, "quote_volume": 81.454448, "trades": 5, "taker_buy_quote": 59.145733}, {"ts": 1775786340000, "open": 0.02258, "high": 0.0226, "low": 0.02258, "close": 0.02258, "volume": 93078.6, "quote_volume": 2102.865823, "trades": 25, "taker_buy_quote": 1425.218732}, {"ts": 1775786400000, "open": 0.02258, "high": 0.02265, "low": 0.02256, "close": 0.02264, "volume": 30622.0, "quote_volume": 691.83465, "trades": 21, "taker_buy_quote": 349.376652}, {"ts": 1775786460000, "open": 0.02263, "high": 0.02263, "low": 0.0226, "close": 0.0226, "volume": 5685.8, "quote_volume": 128.57388, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775786520000, "open": 0.02263, "high": 0.02265, "low": 0.0226, "close": 0.0226, "volume": 5309.5, "quote_volume": 120.130795, "trades": 8, "taker_buy_quote": 62.64035}, {"ts": 1775786580000, "open": 0.02259, "high": 0.02264, "low": 0.02258, "close": 0.0226, "volume": 44507.0, "quote_volume": 1005.760059, "trades": 27, "taker_buy_quote": 264.242658}, {"ts": 1775786640000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 305.0, "quote_volume": 6.88995, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775786700000, "open": 0.02262, "high": 0.02262, "low": 0.02256, "close": 0.02261, "volume": 50475.6, "quote_volume": 1139.604123, "trades": 14, "taker_buy_quote": 229.191513}, {"ts": 1775786760000, "open": 0.02259, "high": 0.0226, "low": 0.02254, "close": 0.02258, "volume": 7624.3, "quote_volume": 172.148021, "trades": 10, "taker_buy_quote": 5.50084}, {"ts": 1775786820000, "open": 0.0226, "high": 0.02268, "low": 0.02256, "close": 0.02268, "volume": 35089.2, "quote_volume": 794.226496, "trades": 19, "taker_buy_quote": 383.928779}, {"ts": 1775786880000, "open": 0.02267, "high": 0.02277, "low": 0.02267, "close": 0.02273, "volume": 52944.3, "quote_volume": 1204.408948, "trades": 25, "taker_buy_quote": 1169.157377}, {"ts": 1775786940000, "open": 0.02272, "high": 0.02278, "low": 0.02268, "close": 0.02272, "volume": 182581.6, "quote_volume": 4152.306671, "trades": 45, "taker_buy_quote": 1616.81259}, {"ts": 1775787000000, "open": 0.02272, "high": 0.02272, "low": 0.02265, "close": 0.02266, "volume": 25178.2, "quote_volume": 570.604183, "trades": 12, "taker_buy_quote": 28.857192}, {"ts": 1775787060000, "open": 0.02268, "high": 0.0227, "low": 0.02267, "close": 0.02267, "volume": 12263.7, "quote_volume": 278.258432, "trades": 8, "taker_buy_quote": 224.770834}, {"ts": 1775787120000, "open": 0.0227, "high": 0.0227, "low": 0.02261, "close": 0.02264, "volume": 24291.5, "quote_volume": 549.525425, "trades": 22, "taker_buy_quote": 476.778751}, {"ts": 1775787180000, "open": 0.02261, "high": 0.02261, "low": 0.02239, "close": 0.02242, "volume": 290636.1, "quote_volume": 6534.918135, "trades": 101, "taker_buy_quote": 430.807923}, {"ts": 1775787240000, "open": 0.02244, "high": 0.02244, "low": 0.02232, "close": 0.02233, "volume": 100055.1, "quote_volume": 2238.278034, "trades": 33, "taker_buy_quote": 793.038012}, {"ts": 1775787300000, "open": 0.02234, "high": 0.02242, "low": 0.02234, "close": 0.02239, "volume": 4255.1, "quote_volume": 95.248759, "trades": 10, "taker_buy_quote": 38.981595}, {"ts": 1775787360000, "open": 0.02242, "high": 0.02244, "low": 0.02234, "close": 0.02234, "volume": 44940.4, "quote_volume": 1005.288335, "trades": 13, "taker_buy_quote": 234.333925}, {"ts": 1775787420000, "open": 0.02233, "high": 0.02233, "low": 0.02222, "close": 0.0223, "volume": 83611.5, "quote_volume": 1858.566155, "trades": 30, "taker_buy_quote": 1444.621737}, {"ts": 1775787480000, "open": 0.02231, "high": 0.02235, "low": 0.02231, "close": 0.02235, "volume": 6564.1, "quote_volume": 146.615103, "trades": 10, "taker_buy_quote": 141.113457}, {"ts": 1775787540000, "open": 0.02234, "high": 0.02234, "low": 0.02227, "close": 0.02227, "volume": 9541.7, "quote_volume": 213.012842, "trades": 9, "taker_buy_quote": 19.998748}, {"ts": 1775787600000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 246.7, "quote_volume": 5.50141, "trades": 1, "taker_buy_quote": 5.50141}, {"ts": 1775787660000, "open": 0.02231, "high": 0.02231, "low": 0.02228, "close": 0.02228, "volume": 11911.9, "quote_volume": 265.529259, "trades": 6, "taker_buy_quote": 5.501646}, {"ts": 1775787720000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 4947.4, "quote_volume": 110.178598, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775787780000, "open": 0.0223, "high": 0.02233, "low": 0.02221, "close": 0.02223, "volume": 72242.5, "quote_volume": 1610.531892, "trades": 24, "taker_buy_quote": 1142.552519}, {"ts": 1775787840000, "open": 0.02224, "high": 0.02225, "low": 0.02216, "close": 0.02217, "volume": 145452.6, "quote_volume": 3227.573259, "trades": 46, "taker_buy_quote": 1365.322969}, {"ts": 1775787900000, "open": 0.02216, "high": 0.02216, "low": 0.02209, "close": 0.0221, "volume": 51663.5, "quote_volume": 1142.532154, "trades": 19, "taker_buy_quote": 109.395}, {"ts": 1775787960000, "open": 0.0221, "high": 0.02215, "low": 0.0221, "close": 0.02215, "volume": 37278.5, "quote_volume": 824.911274, "trades": 23, "taker_buy_quote": 175.370567}, {"ts": 1775788020000, "open": 0.02214, "high": 0.02214, "low": 0.02208, "close": 0.02208, "volume": 45572.0, "quote_volume": 1007.755242, "trades": 18, "taker_buy_quote": 175.502452}, {"ts": 1775788080000, "open": 0.0221, "high": 0.02215, "low": 0.02208, "close": 0.02215, "volume": 67337.7, "quote_volume": 1487.566654, "trades": 24, "taker_buy_quote": 714.97263}, {"ts": 1775788140000, "open": 0.02213, "high": 0.02218, "low": 0.02213, "close": 0.02215, "volume": 76960.4, "quote_volume": 1705.510005, "trades": 16, "taker_buy_quote": 1522.752081}, {"ts": 1775788200000, "open": 0.02214, "high": 0.02215, "low": 0.02209, "close": 0.02209, "volume": 7503.0, "quote_volume": 165.968944, "trades": 11, "taker_buy_quote": 12.14406}, {"ts": 1775788260000, "open": 0.02208, "high": 0.0221, "low": 0.02206, "close": 0.02206, "volume": 6195.8, "quote_volume": 136.899761, "trades": 8, "taker_buy_quote": 114.89569}, {"ts": 1775788320000, "open": 0.02207, "high": 0.02211, "low": 0.02205, "close": 0.02205, "volume": 52368.4, "quote_volume": 1156.816555, "trades": 23, "taker_buy_quote": 990.796937}, {"ts": 1775788380000, "open": 0.02206, "high": 0.02206, "low": 0.02193, "close": 0.02201, "volume": 324032.8, "quote_volume": 7121.682262, "trades": 93, "taker_buy_quote": 1819.513634}, {"ts": 1775788440000, "open": 0.02201, "high": 0.02211, "low": 0.022, "close": 0.02211, "volume": 46339.5, "quote_volume": 1021.035422, "trades": 24, "taker_buy_quote": 794.090524}, {"ts": 1775788500000, "open": 0.02207, "high": 0.02207, "low": 0.02205, "close": 0.02205, "volume": 2763.4, "quote_volume": 60.942075, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775788560000, "open": 0.02204, "high": 0.02206, "low": 0.02202, "close": 0.02206, "volume": 1762.0, "quote_volume": 38.831826, "trades": 7, "taker_buy_quote": 16.504423}, {"ts": 1775788620000, "open": 0.02206, "high": 0.02207, "low": 0.02205, "close": 0.02207, "volume": 13799.0, "quote_volume": 304.452414, "trades": 6, "taker_buy_quote": 120.250315}, {"ts": 1775788680000, "open": 0.02206, "high": 0.02206, "low": 0.02205, "close": 0.02205, "volume": 7422.2, "quote_volume": 163.708314, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775788740000, "open": 0.02205, "high": 0.02205, "low": 0.02203, "close": 0.02203, "volume": 47561.9, "quote_volume": 1047.827429, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775788800000, "open": 0.02206, "high": 0.02206, "low": 0.02202, "close": 0.02202, "volume": 15720.3, "quote_volume": 346.475094, "trades": 7, "taker_buy_quote": 114.698764}, {"ts": 1775788860000, "open": 0.02204, "high": 0.02207, "low": 0.02204, "close": 0.02207, "volume": 4370.1, "quote_volume": 96.331966, "trades": 5, "taker_buy_quote": 96.331966}, {"ts": 1775788920000, "open": 0.02204, "high": 0.02204, "low": 0.022, "close": 0.02203, "volume": 13183.0, "quote_volume": 290.244488, "trades": 10, "taker_buy_quote": 175.379518}, {"ts": 1775788980000, "open": 0.02204, "high": 0.02211, "low": 0.02203, "close": 0.02211, "volume": 34434.4, "quote_volume": 759.782602, "trades": 19, "taker_buy_quote": 675.820317}, {"ts": 1775789040000, "open": 0.02212, "high": 0.02213, "low": 0.02212, "close": 0.02213, "volume": 1007.7, "quote_volume": 22.29281, "trades": 3, "taker_buy_quote": 22.29281}, {"ts": 1775789100000, "open": 0.02211, "high": 0.02211, "low": 0.02208, "close": 0.02208, "volume": 1464.4, "quote_volume": 32.348884, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775789160000, "open": 0.02208, "high": 0.02208, "low": 0.02199, "close": 0.02199, "volume": 14246.4, "quote_volume": 313.463087, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775789220000, "open": 0.02203, "high": 0.02204, "low": 0.02193, "close": 0.02197, "volume": 176406.0, "quote_volume": 3874.75005, "trades": 54, "taker_buy_quote": 239.533599}, {"ts": 1775789280000, "open": 0.02195, "high": 0.02196, "low": 0.02191, "close": 0.02193, "volume": 47623.7, "quote_volume": 1044.667228, "trades": 18, "taker_buy_quote": 496.661586}, {"ts": 1775789340000, "open": 0.02193, "high": 0.02193, "low": 0.02186, "close": 0.02186, "volume": 4559.9, "quote_volume": 99.800824, "trades": 14, "taker_buy_quote": 20.548403}, {"ts": 1775789400000, "open": 0.02187, "high": 0.02191, "low": 0.02187, "close": 0.02189, "volume": 75743.7, "quote_volume": 1657.434737, "trades": 19, "taker_buy_quote": 1584.430841}, {"ts": 1775789460000, "open": 0.02191, "high": 0.02203, "low": 0.02191, "close": 0.02201, "volume": 37297.0, "quote_volume": 819.865391, "trades": 26, "taker_buy_quote": 669.539035}, {"ts": 1775789520000, "open": 0.02203, "high": 0.02203, "low": 0.022, "close": 0.022, "volume": 6369.8, "quote_volume": 140.314199, "trades": 5, "taker_buy_quote": 20.2676}, {"ts": 1775789580000, "open": 0.022, "high": 0.022, "low": 0.02196, "close": 0.02196, "volume": 11533.0, "quote_volume": 253.405346, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775789640000, "open": 0.02196, "high": 0.02196, "low": 0.02194, "close": 0.02194, "volume": 9482.7, "quote_volume": 208.127035, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775789700000, "open": 0.02194, "high": 0.02194, "low": 0.02189, "close": 0.0219, "volume": 16811.4, "quote_volume": 368.316903, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775789760000, "open": 0.02188, "high": 0.02191, "low": 0.02185, "close": 0.02191, "volume": 15425.3, "quote_volume": 337.359959, "trades": 12, "taker_buy_quote": 119.776165}, {"ts": 1775789820000, "open": 0.0219, "high": 0.02191, "low": 0.02187, "close": 0.02188, "volume": 35248.5, "quote_volume": 771.469093, "trades": 20, "taker_buy_quote": 383.377585}, {"ts": 1775789880000, "open": 0.02187, "high": 0.02191, "low": 0.02183, "close": 0.02189, "volume": 51495.6, "quote_volume": 1127.263183, "trades": 28, "taker_buy_quote": 836.575328}, {"ts": 1775789940000, "open": 0.02188, "high": 0.02192, "low": 0.02188, "close": 0.02191, "volume": 66822.0, "quote_volume": 1464.26825, "trades": 31, "taker_buy_quote": 750.565755}, {"ts": 1775790000000, "open": 0.02192, "high": 0.02201, "low": 0.0219, "close": 0.022, "volume": 530342.3, "quote_volume": 11633.026195, "trades": 220, "taker_buy_quote": 6821.962878}, {"ts": 1775790060000, "open": 0.02196, "high": 0.022, "low": 0.02195, "close": 0.02196, "volume": 6916.0, "quote_volume": 151.934204, "trades": 10, "taker_buy_quote": 99.881742}, {"ts": 1775790120000, "open": 0.022, "high": 0.02203, "low": 0.022, "close": 0.02201, "volume": 12603.8, "quote_volume": 277.48634, "trades": 9, "taker_buy_quote": 63.011986}, {"ts": 1775790180000, "open": 0.02204, "high": 0.02205, "low": 0.02204, "close": 0.02205, "volume": 499.1, "quote_volume": 11.002659, "trades": 2, "taker_buy_quote": 11.002659}, {"ts": 1775790240000, "open": 0.02206, "high": 0.02208, "low": 0.02205, "close": 0.02205, "volume": 997.3, "quote_volume": 22.005418, "trades": 4, "taker_buy_quote": 16.503943}, {"ts": 1775790300000, "open": 0.02204, "high": 0.02204, "low": 0.02198, "close": 0.02198, "volume": 1749.5, "quote_volume": 38.506462, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775790360000, "open": 0.02201, "high": 0.02201, "low": 0.02192, "close": 0.02192, "volume": 101579.3, "quote_volume": 2231.713852, "trades": 22, "taker_buy_quote": 113.509452}, {"ts": 1775790420000, "open": 0.02191, "high": 0.02191, "low": 0.02184, "close": 0.02184, "volume": 49314.5, "quote_volume": 1078.482166, "trades": 20, "taker_buy_quote": 35.67564}, {"ts": 1775790480000, "open": 0.02183, "high": 0.02184, "low": 0.0218, "close": 0.0218, "volume": 148456.1, "quote_volume": 3238.306121, "trades": 42, "taker_buy_quote": 1084.468639}, {"ts": 1775790540000, "open": 0.02182, "high": 0.02187, "low": 0.0218, "close": 0.0218, "volume": 155767.6, "quote_volume": 3400.196615, "trades": 47, "taker_buy_quote": 1145.664456}, {"ts": 1775790600000, "open": 0.02179, "high": 0.02185, "low": 0.02179, "close": 0.02185, "volume": 66127.4, "quote_volume": 1442.59245, "trades": 18, "taker_buy_quote": 1048.789212}, {"ts": 1775790660000, "open": 0.02186, "high": 0.02193, "low": 0.02185, "close": 0.02188, "volume": 97754.1, "quote_volume": 2138.416246, "trades": 25, "taker_buy_quote": 1960.385445}, {"ts": 1775790720000, "open": 0.02187, "high": 0.02187, "low": 0.02182, "close": 0.02182, "volume": 23360.0, "quote_volume": 510.354253, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775790780000, "open": 0.02183, "high": 0.02187, "low": 0.02181, "close": 0.02181, "volume": 11507.3, "quote_volume": 251.242077, "trades": 11, "taker_buy_quote": 41.982485}, {"ts": 1775790840000, "open": 0.02181, "high": 0.02184, "low": 0.02179, "close": 0.02184, "volume": 47697.8, "quote_volume": 1039.743842, "trades": 21, "taker_buy_quote": 271.415967}, {"ts": 1775790900000, "open": 0.02185, "high": 0.02187, "low": 0.02184, "close": 0.02184, "volume": 11611.6, "quote_volume": 253.612441, "trades": 7, "taker_buy_quote": 140.002945}, {"ts": 1775790960000, "open": 0.02184, "high": 0.02186, "low": 0.02183, "close": 0.02183, "volume": 55726.6, "quote_volume": 1217.488221, "trades": 18, "taker_buy_quote": 563.940597}, {"ts": 1775791020000, "open": 0.02184, "high": 0.02186, "low": 0.02181, "close": 0.02186, "volume": 13771.7, "quote_volume": 300.680384, "trades": 8, "taker_buy_quote": 289.67908}, {"ts": 1775791080000, "open": 0.02187, "high": 0.02188, "low": 0.02185, "close": 0.02185, "volume": 13259.7, "quote_volume": 290.103944, "trades": 7, "taker_buy_quote": 119.306937}, {"ts": 1775791140000, "open": 0.02184, "high": 0.02185, "low": 0.02182, "close": 0.02184, "volume": 33228.0, "quote_volume": 725.727454, "trades": 12, "taker_buy_quote": 709.223976}, {"ts": 1775791200000, "open": 0.02183, "high": 0.02185, "low": 0.02183, "close": 0.02185, "volume": 10892.8, "quote_volume": 237.806522, "trades": 4, "taker_buy_quote": 139.030138}, {"ts": 1775791260000, "open": 0.02185, "high": 0.02187, "low": 0.02185, "close": 0.02187, "volume": 1529.7, "quote_volume": 33.431492, "trades": 3, "taker_buy_quote": 11.002467}, {"ts": 1775791320000, "open": 0.02187, "high": 0.02189, "low": 0.02187, "close": 0.02189, "volume": 10364.5, "quote_volume": 226.680523, "trades": 7, "taker_buy_quote": 226.680523}, {"ts": 1775791380000, "open": 0.02189, "high": 0.02189, "low": 0.02187, "close": 0.02187, "volume": 2124.0, "quote_volume": 46.48933, "trades": 2, "taker_buy_quote": 40.989025}, {"ts": 1775791440000, "open": 0.02187, "high": 0.02189, "low": 0.02187, "close": 0.02189, "volume": 1091.3, "quote_volume": 23.871757, "trades": 3, "taker_buy_quote": 5.500957}, {"ts": 1775791500000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 900.7, "quote_volume": 19.716323, "trades": 1, "taker_buy_quote": 19.716323}, {"ts": 1775791560000, "open": 0.02187, "high": 0.02187, "low": 0.02183, "close": 0.02183, "volume": 3458.7, "quote_volume": 75.569147, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775791620000, "open": 0.02182, "high": 0.0219, "low": 0.02182, "close": 0.02186, "volume": 23287.3, "quote_volume": 508.957558, "trades": 17, "taker_buy_quote": 213.649532}, {"ts": 1775791680000, "open": 0.02185, "high": 0.02191, "low": 0.02184, "close": 0.02187, "volume": 128523.3, "quote_volume": 2811.194038, "trades": 22, "taker_buy_quote": 2794.690407}, {"ts": 1775791740000, "open": 0.02186, "high": 0.0219, "low": 0.02186, "close": 0.0219, "volume": 19292.6, "quote_volume": 422.187063, "trades": 16, "taker_buy_quote": 200.072901}, {"ts": 1775791800000, "open": 0.02187, "high": 0.02187, "low": 0.02184, "close": 0.02185, "volume": 145952.4, "quote_volume": 3188.075175, "trades": 14, "taker_buy_quote": 49.990615}, {"ts": 1775791860000, "open": 0.02185, "high": 0.02185, "low": 0.02174, "close": 0.02179, "volume": 278610.1, "quote_volume": 6067.930038, "trades": 79, "taker_buy_quote": 2771.397512}, {"ts": 1775791920000, "open": 0.02179, "high": 0.02184, "low": 0.02177, "close": 0.02183, "volume": 58271.9, "quote_volume": 1271.028007, "trades": 16, "taker_buy_quote": 1178.660074}, {"ts": 1775791980000, "open": 0.02182, "high": 0.02187, "low": 0.02182, "close": 0.02185, "volume": 29391.9, "quote_volume": 642.172654, "trades": 18, "taker_buy_quote": 339.085466}, {"ts": 1775792040000, "open": 0.02186, "high": 0.02186, "low": 0.02181, "close": 0.02181, "volume": 38248.4, "quote_volume": 834.842112, "trades": 12, "taker_buy_quote": 292.416586}, {"ts": 1775792100000, "open": 0.0218, "high": 0.0218, "low": 0.02171, "close": 0.02173, "volume": 114174.1, "quote_volume": 2481.722129, "trades": 45, "taker_buy_quote": 878.194549}, {"ts": 1775792160000, "open": 0.02172, "high": 0.02177, "low": 0.02171, "close": 0.02175, "volume": 83619.2, "quote_volume": 1817.415332, "trades": 28, "taker_buy_quote": 1114.266065}, {"ts": 1775792220000, "open": 0.02177, "high": 0.02179, "low": 0.02172, "close": 0.02175, "volume": 127908.6, "quote_volume": 2782.263681, "trades": 52, "taker_buy_quote": 1694.066672}, {"ts": 1775792280000, "open": 0.02174, "high": 0.02176, "low": 0.02171, "close": 0.02174, "volume": 76619.4, "quote_volume": 1664.665251, "trades": 19, "taker_buy_quote": 654.703349}, {"ts": 1775792340000, "open": 0.02172, "high": 0.02179, "low": 0.02172, "close": 0.02179, "volume": 135843.9, "quote_volume": 2957.135827, "trades": 44, "taker_buy_quote": 2361.661772}, {"ts": 1775792400000, "open": 0.02178, "high": 0.02181, "low": 0.02177, "close": 0.0218, "volume": 61486.6, "quote_volume": 1340.029738, "trades": 18, "taker_buy_quote": 1232.169238}, {"ts": 1775792460000, "open": 0.02176, "high": 0.02181, "low": 0.02176, "close": 0.02181, "volume": 42774.2, "quote_volume": 932.591579, "trades": 20, "taker_buy_quote": 358.400519}, {"ts": 1775792520000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 1420.7, "quote_volume": 30.957053, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775792580000, "open": 0.02178, "high": 0.02178, "low": 0.02173, "close": 0.02173, "volume": 38241.2, "quote_volume": 832.002652, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775792640000, "open": 0.02175, "high": 0.02175, "low": 0.02171, "close": 0.02171, "volume": 20000.0, "quote_volume": 434.685796, "trades": 6, "taker_buy_quote": 217.5}, {"ts": 1775792700000, "open": 0.02174, "high": 0.02177, "low": 0.02172, "close": 0.02177, "volume": 17257.2, "quote_volume": 375.361313, "trades": 11, "taker_buy_quote": 369.859637}, {"ts": 1775792760000, "open": 0.02178, "high": 0.02184, "low": 0.02178, "close": 0.02184, "volume": 24924.5, "quote_volume": 543.345085, "trades": 17, "taker_buy_quote": 399.863976}, {"ts": 1775792820000, "open": 0.02185, "high": 0.02191, "low": 0.02185, "close": 0.02188, "volume": 69103.3, "quote_volume": 1512.348702, "trades": 16, "taker_buy_quote": 1404.042702}, {"ts": 1775792880000, "open": 0.02187, "high": 0.02189, "low": 0.02184, "close": 0.02185, "volume": 29274.8, "quote_volume": 640.059408, "trades": 8, "taker_buy_quote": 618.053615}, {"ts": 1775792940000, "open": 0.02183, "high": 0.02186, "low": 0.02181, "close": 0.02181, "volume": 43344.2, "quote_volume": 946.413887, "trades": 15, "taker_buy_quote": 218.546024}, {"ts": 1775793000000, "open": 0.02181, "high": 0.02181, "low": 0.02177, "close": 0.02181, "volume": 13884.6, "quote_volume": 302.48824, "trades": 11, "taker_buy_quote": 274.982736}, {"ts": 1775793060000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793120000, "open": 0.02178, "high": 0.02178, "low": 0.02171, "close": 0.02172, "volume": 71947.8, "quote_volume": 1563.323213, "trades": 25, "taker_buy_quote": 918.057153}, {"ts": 1775793180000, "open": 0.02173, "high": 0.02173, "low": 0.02172, "close": 0.02173, "volume": 20914.0, "quote_volume": 454.403772, "trades": 6, "taker_buy_quote": 288.700913}, {"ts": 1775793240000, "open": 0.02171, "high": 0.02179, "low": 0.02171, "close": 0.02179, "volume": 84574.6, "quote_volume": 1840.977895, "trades": 23, "taker_buy_quote": 1706.350533}, {"ts": 1775793300000, "open": 0.02178, "high": 0.0218, "low": 0.02178, "close": 0.0218, "volume": 2975.3, "quote_volume": 64.80708, "trades": 2, "taker_buy_quote": 5.50014}, {"ts": 1775793360000, "open": 0.02178, "high": 0.02178, "low": 0.02166, "close": 0.02171, "volume": 784323.1, "quote_volume": 17002.782734, "trades": 68, "taker_buy_quote": 11913.978718}, {"ts": 1775793420000, "open": 0.02172, "high": 0.02176, "low": 0.02171, "close": 0.02173, "volume": 29202.6, "quote_volume": 634.496603, "trades": 17, "taker_buy_quote": 154.756901}, {"ts": 1775793480000, "open": 0.02171, "high": 0.02172, "low": 0.02171, "close": 0.02171, "volume": 20530.7, "quote_volume": 445.790075, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775793540000, "open": 0.02171, "high": 0.02177, "low": 0.02166, "close": 0.02166, "volume": 184309.5, "quote_volume": 4002.669032, "trades": 38, "taker_buy_quote": 1511.421601}, {"ts": 1775793600000, "open": 0.02169, "high": 0.02174, "low": 0.02164, "close": 0.02174, "volume": 53585.8, "quote_volume": 1162.225373, "trades": 28, "taker_buy_quote": 945.219353}, {"ts": 1775793660000, "open": 0.02172, "high": 0.02176, "low": 0.02171, "close": 0.02174, "volume": 271949.7, "quote_volume": 5914.919598, "trades": 48, "taker_buy_quote": 3708.365082}, {"ts": 1775793720000, "open": 0.02175, "high": 0.02176, "low": 0.02173, "close": 0.02174, "volume": 73003.7, "quote_volume": 1587.092216, "trades": 14, "taker_buy_quote": 837.155627}, {"ts": 1775793780000, "open": 0.02172, "high": 0.02175, "low": 0.02167, "close": 0.02167, "volume": 51875.7, "quote_volume": 1127.142589, "trades": 20, "taker_buy_quote": 528.215343}, {"ts": 1775793840000, "open": 0.02167, "high": 0.02173, "low": 0.02167, "close": 0.02169, "volume": 142345.9, "quote_volume": 3087.606832, "trades": 53, "taker_buy_quote": 1868.415377}, {"ts": 1775793900000, "open": 0.0217, "high": 0.02174, "low": 0.02168, "close": 0.02174, "volume": 108664.7, "quote_volume": 2358.630749, "trades": 25, "taker_buy_quote": 2211.39074}, {"ts": 1775793960000, "open": 0.02174, "high": 0.0218, "low": 0.02174, "close": 0.0218, "volume": 61415.0, "quote_volume": 1337.266786, "trades": 28, "taker_buy_quote": 1223.905007}, {"ts": 1775794020000, "open": 0.02176, "high": 0.02176, "low": 0.02169, "close": 0.0217, "volume": 126525.1, "quote_volume": 2746.908209, "trades": 42, "taker_buy_quote": 795.170131}, {"ts": 1775794080000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 311.3, "quote_volume": 6.752097, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775794140000, "open": 0.02169, "high": 0.02171, "low": 0.02166, "close": 0.0217, "volume": 147814.6, "quote_volume": 3206.025481, "trades": 40, "taker_buy_quote": 2401.046565}, {"ts": 1775794200000, "open": 0.02171, "high": 0.02177, "low": 0.02169, "close": 0.02173, "volume": 108534.3, "quote_volume": 2359.473167, "trades": 34, "taker_buy_quote": 1663.92886}, {"ts": 1775794260000, "open": 0.02172, "high": 0.02173, "low": 0.02172, "close": 0.02173, "volume": 2430.0, "quote_volume": 52.79794, "trades": 3, "taker_buy_quote": 39.85282}, {"ts": 1775794320000, "open": 0.02175, "high": 0.02179, "low": 0.02175, "close": 0.02179, "volume": 6610.9, "quote_volume": 143.960028, "trades": 8, "taker_buy_quote": 126.747868}, {"ts": 1775794380000, "open": 0.0218, "high": 0.02183, "low": 0.0218, "close": 0.02182, "volume": 42503.9, "quote_volume": 927.17207, "trades": 21, "taker_buy_quote": 363.804491}, {"ts": 1775794440000, "open": 0.02183, "high": 0.02186, "low": 0.02182, "close": 0.02185, "volume": 62854.3, "quote_volume": 1372.942898, "trades": 26, "taker_buy_quote": 254.973843}, {"ts": 1775794500000, "open": 0.02184, "high": 0.02184, "low": 0.02182, "close": 0.02182, "volume": 8819.4, "quote_volume": 192.5275, "trades": 7, "taker_buy_quote": 95.654694}, {"ts": 1775794560000, "open": 0.02181, "high": 0.02182, "low": 0.0218, "close": 0.0218, "volume": 9428.2, "quote_volume": 205.630657, "trades": 10, "taker_buy_quote": 98.164953}, {"ts": 1775794620000, "open": 0.0218, "high": 0.02183, "low": 0.0218, "close": 0.02181, "volume": 34551.1, "quote_volume": 753.644255, "trades": 18, "taker_buy_quote": 443.807137}, {"ts": 1775794680000, "open": 0.02183, "high": 0.02183, "low": 0.02182, "close": 0.02182, "volume": 4885.5, "quote_volume": 106.629444, "trades": 5, "taker_buy_quote": 45.465341}, {"ts": 1775794740000, "open": 0.02182, "high": 0.02183, "low": 0.0218, "close": 0.02183, "volume": 77440.5, "quote_volume": 1688.847055, "trades": 26, "taker_buy_quote": 785.243633}, {"ts": 1775794800000, "open": 0.02182, "high": 0.02184, "low": 0.02181, "close": 0.02183, "volume": 98777.8, "quote_volume": 2155.179685, "trades": 29, "taker_buy_quote": 1870.435832}, {"ts": 1775794860000, "open": 0.02185, "high": 0.02187, "low": 0.02184, "close": 0.02187, "volume": 81052.8, "quote_volume": 1771.232258, "trades": 35, "taker_buy_quote": 835.044687}, {"ts": 1775794920000, "open": 0.02185, "high": 0.02198, "low": 0.02185, "close": 0.02196, "volume": 146362.2, "quote_volume": 3209.870984, "trades": 55, "taker_buy_quote": 2327.9342}, {"ts": 1775794980000, "open": 0.02196, "high": 0.02197, "low": 0.0219, "close": 0.0219, "volume": 47841.6, "quote_volume": 1050.580052, "trades": 16, "taker_buy_quote": 774.225632}, {"ts": 1775795040000, "open": 0.02192, "high": 0.02197, "low": 0.02192, "close": 0.02195, "volume": 47214.3, "quote_volume": 1036.151835, "trades": 18, "taker_buy_quote": 793.478463}, {"ts": 1775795100000, "open": 0.02194, "high": 0.02211, "low": 0.02191, "close": 0.0221, "volume": 139892.0, "quote_volume": 3081.411163, "trades": 66, "taker_buy_quote": 1900.730962}, {"ts": 1775795160000, "open": 0.02208, "high": 0.02209, "low": 0.02204, "close": 0.02206, "volume": 72426.4, "quote_volume": 1598.217958, "trades": 29, "taker_buy_quote": 590.791162}, {"ts": 1775795220000, "open": 0.02205, "high": 0.02206, "low": 0.02202, "close": 0.02205, "volume": 8643.7, "quote_volume": 190.592035, "trades": 7, "taker_buy_quote": 171.273006}, {"ts": 1775795280000, "open": 0.02206, "high": 0.02207, "low": 0.022, "close": 0.022, "volume": 26383.1, "quote_volume": 581.544116, "trades": 15, "taker_buy_quote": 198.537506}, {"ts": 1775795340000, "open": 0.02201, "high": 0.02203, "low": 0.02197, "close": 0.02197, "volume": 25547.4, "quote_volume": 561.916776, "trades": 11, "taker_buy_quote": 203.612163}, {"ts": 1775795400000, "open": 0.02197, "high": 0.02197, "low": 0.02184, "close": 0.02184, "volume": 110654.3, "quote_volume": 2424.385771, "trades": 30, "taker_buy_quote": 166.802432}, {"ts": 1775795460000, "open": 0.02184, "high": 0.02184, "low": 0.02181, "close": 0.02183, "volume": 93795.1, "quote_volume": 2046.426338, "trades": 14, "taker_buy_quote": 410.700338}, {"ts": 1775795520000, "open": 0.02185, "high": 0.02192, "low": 0.02185, "close": 0.0219, "volume": 55237.9, "quote_volume": 1208.932516, "trades": 30, "taker_buy_quote": 733.66458}, {"ts": 1775795580000, "open": 0.02192, "high": 0.02193, "low": 0.02191, "close": 0.02192, "volume": 6835.4, "quote_volume": 149.865173, "trades": 9, "taker_buy_quote": 105.188346}, {"ts": 1775795640000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 251.2, "quote_volume": 5.50128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775795700000, "open": 0.02189, "high": 0.02193, "low": 0.02189, "close": 0.02193, "volume": 53251.3, "quote_volume": 1166.683925, "trades": 11, "taker_buy_quote": 1161.182968}, {"ts": 1775795760000, "open": 0.02193, "high": 0.02196, "low": 0.02192, "close": 0.02192, "volume": 6073.9, "quote_volume": 133.350236, "trades": 7, "taker_buy_quote": 22.002052}, {"ts": 1775795820000, "open": 0.02195, "high": 0.02198, "low": 0.02195, "close": 0.02198, "volume": 1001.8, "quote_volume": 22.004532, "trades": 4, "taker_buy_quote": 22.004532}, {"ts": 1775795880000, "open": 0.02198, "high": 0.02199, "low": 0.02198, "close": 0.02198, "volume": 10479.7, "quote_volume": 230.346308, "trades": 5, "taker_buy_quote": 14.746686}, {"ts": 1775795940000, "open": 0.022, "high": 0.02208, "low": 0.022, "close": 0.02208, "volume": 22124.3, "quote_volume": 488.093688, "trades": 15, "taker_buy_quote": 378.946188}, {"ts": 1775796000000, "open": 0.02208, "high": 0.02214, "low": 0.02208, "close": 0.0221, "volume": 72918.7, "quote_volume": 1612.795621, "trades": 29, "taker_buy_quote": 1491.547749}, {"ts": 1775796060000, "open": 0.02209, "high": 0.02209, "low": 0.02203, "close": 0.02203, "volume": 55836.8, "quote_volume": 1231.313691, "trades": 16, "taker_buy_quote": 588.882735}, {"ts": 1775796120000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796180000, "open": 0.02203, "high": 0.02204, "low": 0.02201, "close": 0.02201, "volume": 34720.8, "quote_volume": 764.729464, "trades": 14, "taker_buy_quote": 396.591824}, {"ts": 1775796240000, "open": 0.022, "high": 0.02207, "low": 0.02199, "close": 0.02205, "volume": 55816.5, "quote_volume": 1231.107663, "trades": 21, "taker_buy_quote": 1220.105765}, {"ts": 1775796300000, "open": 0.02206, "high": 0.02206, "low": 0.02205, "close": 0.02205, "volume": 687.0, "quote_volume": 15.151785, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775796360000, "open": 0.02204, "high": 0.02204, "low": 0.02201, "close": 0.02203, "volume": 88352.7, "quote_volume": 1945.360798, "trades": 32, "taker_buy_quote": 589.78687}, {"ts": 1775796420000, "open": 0.02201, "high": 0.02201, "low": 0.02194, "close": 0.02198, "volume": 264984.3, "quote_volume": 5823.164948, "trades": 57, "taker_buy_quote": 779.267969}, {"ts": 1775796480000, "open": 0.022, "high": 0.02209, "low": 0.022, "close": 0.02203, "volume": 236821.7, "quote_volume": 5218.858596, "trades": 80, "taker_buy_quote": 3570.97925}, {"ts": 1775796540000, "open": 0.02201, "high": 0.02207, "low": 0.02199, "close": 0.02199, "volume": 296991.0, "quote_volume": 6546.051694, "trades": 101, "taker_buy_quote": 5027.720055}, {"ts": 1775796600000, "open": 0.02201, "high": 0.02203, "low": 0.02201, "close": 0.02203, "volume": 42967.0, "quote_volume": 945.884542, "trades": 13, "taker_buy_quote": 824.93519}, {"ts": 1775796660000, "open": 0.02203, "high": 0.02213, "low": 0.02203, "close": 0.02213, "volume": 114790.8, "quote_volume": 2535.712216, "trades": 42, "taker_buy_quote": 1686.29069}, {"ts": 1775796720000, "open": 0.02214, "high": 0.0222, "low": 0.02214, "close": 0.02217, "volume": 58072.2, "quote_volume": 1287.049756, "trades": 26, "taker_buy_quote": 643.831786}, {"ts": 1775796780000, "open": 0.02217, "high": 0.02222, "low": 0.02217, "close": 0.02222, "volume": 18955.3, "quote_volume": 420.838785, "trades": 11, "taker_buy_quote": 337.238596}, {"ts": 1775796840000, "open": 0.0222, "high": 0.0222, "low": 0.02216, "close": 0.02216, "volume": 50863.7, "quote_volume": 1127.216996, "trades": 12, "taker_buy_quote": 1068.694238}, {"ts": 1775796900000, "open": 0.02219, "high": 0.02224, "low": 0.02216, "close": 0.02217, "volume": 58194.4, "quote_volume": 1291.844136, "trades": 33, "taker_buy_quote": 919.040527}, {"ts": 1775796960000, "open": 0.02219, "high": 0.02222, "low": 0.02219, "close": 0.0222, "volume": 24688.5, "quote_volume": 548.084569, "trades": 8, "taker_buy_quote": 105.483468}, {"ts": 1775797020000, "open": 0.02218, "high": 0.02218, "low": 0.02216, "close": 0.02216, "volume": 581.7, "quote_volume": 12.897913, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775797080000, "open": 0.02216, "high": 0.02217, "low": 0.02213, "close": 0.02217, "volume": 86572.1, "quote_volume": 1917.821387, "trades": 37, "taker_buy_quote": 703.866743}, {"ts": 1775797140000, "open": 0.02214, "high": 0.02214, "low": 0.02196, "close": 0.02197, "volume": 132690.7, "quote_volume": 2923.625468, "trades": 63, "taker_buy_quote": 1352.84074}, {"ts": 1775797200000, "open": 0.02197, "high": 0.02203, "low": 0.02196, "close": 0.02203, "volume": 27037.4, "quote_volume": 594.623141, "trades": 16, "taker_buy_quote": 392.360034}, {"ts": 1775797260000, "open": 0.02203, "high": 0.02208, "low": 0.02203, "close": 0.02207, "volume": 31582.2, "quote_volume": 697.007149, "trades": 15, "taker_buy_quote": 517.869944}, {"ts": 1775797320000, "open": 0.02204, "high": 0.02204, "low": 0.02196, "close": 0.02196, "volume": 19430.0, "quote_volume": 427.073896, "trades": 16, "taker_buy_quote": 44.754048}, {"ts": 1775797380000, "open": 0.02197, "high": 0.02201, "low": 0.02196, "close": 0.022, "volume": 42256.7, "quote_volume": 928.438497, "trades": 16, "taker_buy_quote": 109.957063}, {"ts": 1775797440000, "open": 0.02202, "high": 0.02205, "low": 0.02201, "close": 0.02205, "volume": 23544.4, "quote_volume": 518.468629, "trades": 11, "taker_buy_quote": 67.595535}, {"ts": 1775797500000, "open": 0.02203, "high": 0.02203, "low": 0.02198, "close": 0.02198, "volume": 83056.3, "quote_volume": 1827.222382, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775797560000, "open": 0.02198, "high": 0.022, "low": 0.02195, "close": 0.02199, "volume": 181837.9, "quote_volume": 3995.833447, "trades": 68, "taker_buy_quote": 2544.745035}, {"ts": 1775797620000, "open": 0.02195, "high": 0.02198, "low": 0.02192, "close": 0.02195, "volume": 165376.8, "quote_volume": 3628.372857, "trades": 35, "taker_buy_quote": 952.68264}, {"ts": 1775797680000, "open": 0.02193, "high": 0.02198, "low": 0.02193, "close": 0.02194, "volume": 80293.9, "quote_volume": 1762.540023, "trades": 26, "taker_buy_quote": 1564.993602}, {"ts": 1775797740000, "open": 0.02196, "high": 0.02206, "low": 0.02196, "close": 0.02204, "volume": 22756.4, "quote_volume": 501.105851, "trades": 16, "taker_buy_quote": 489.850023}, {"ts": 1775797800000, "open": 0.02206, "high": 0.02208, "low": 0.02203, "close": 0.02203, "volume": 29150.4, "quote_volume": 642.58125, "trades": 12, "taker_buy_quote": 22.502057}, {"ts": 1775797860000, "open": 0.02205, "high": 0.02206, "low": 0.02203, "close": 0.02205, "volume": 11441.2, "quote_volume": 252.244209, "trades": 7, "taker_buy_quote": 212.250947}, {"ts": 1775797920000, "open": 0.02204, "high": 0.02208, "low": 0.02203, "close": 0.02207, "volume": 26058.5, "quote_volume": 574.898818, "trades": 15, "taker_buy_quote": 460.053528}, {"ts": 1775797980000, "open": 0.02207, "high": 0.02211, "low": 0.02203, "close": 0.02203, "volume": 129017.9, "quote_volume": 2847.451372, "trades": 34, "taker_buy_quote": 767.783321}, {"ts": 1775798040000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 283.6, "quote_volume": 6.247708, "trades": 1, "taker_buy_quote": 6.247708}, {"ts": 1775798100000, "open": 0.02202, "high": 0.02204, "low": 0.02201, "close": 0.02204, "volume": 1799.4, "quote_volume": 39.622782, "trades": 5, "taker_buy_quote": 11.001483}, {"ts": 1775798160000, "open": 0.02205, "high": 0.0221, "low": 0.02205, "close": 0.02205, "volume": 89157.6, "quote_volume": 1968.372571, "trades": 34, "taker_buy_quote": 1317.147664}, {"ts": 1775798220000, "open": 0.02204, "high": 0.02206, "low": 0.02202, "close": 0.02205, "volume": 106712.5, "quote_volume": 2351.851324, "trades": 33, "taker_buy_quote": 608.589475}, {"ts": 1775798280000, "open": 0.02202, "high": 0.02203, "low": 0.02199, "close": 0.02203, "volume": 21084.0, "quote_volume": 464.122682, "trades": 10, "taker_buy_quote": 119.950987}, {"ts": 1775798340000, "open": 0.02203, "high": 0.02209, "low": 0.02202, "close": 0.02208, "volume": 19389.1, "quote_volume": 427.807931, "trades": 13, "taker_buy_quote": 308.132579}, {"ts": 1775798400000, "open": 0.02207, "high": 0.02212, "low": 0.02207, "close": 0.0221, "volume": 71490.5, "quote_volume": 1578.593003, "trades": 27, "taker_buy_quote": 260.164704}, {"ts": 1775798460000, "open": 0.02211, "high": 0.02218, "low": 0.02211, "close": 0.02216, "volume": 50862.8, "quote_volume": 1126.850584, "trades": 30, "taker_buy_quote": 711.542202}, {"ts": 1775798520000, "open": 0.02214, "high": 0.02223, "low": 0.02214, "close": 0.0222, "volume": 37597.3, "quote_volume": 834.89688, "trades": 15, "taker_buy_quote": 719.50509}, {"ts": 1775798580000, "open": 0.02218, "high": 0.02218, "low": 0.02216, "close": 0.02216, "volume": 2189.0, "quote_volume": 48.544575, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775798640000, "open": 0.02217, "high": 0.0222, "low": 0.02216, "close": 0.02218, "volume": 93606.6, "quote_volume": 2074.454784, "trades": 16, "taker_buy_quote": 476.586374}, {"ts": 1775798700000, "open": 0.02218, "high": 0.02218, "low": 0.02215, "close": 0.02215, "volume": 20791.3, "quote_volume": 460.94412, "trades": 6, "taker_buy_quote": 13.234806}, {"ts": 1775798760000, "open": 0.02217, "high": 0.02222, "low": 0.02217, "close": 0.02222, "volume": 23288.2, "quote_volume": 517.010796, "trades": 19, "taker_buy_quote": 392.207339}, {"ts": 1775798820000, "open": 0.02222, "high": 0.02223, "low": 0.0222, "close": 0.0222, "volume": 55020.1, "quote_volume": 1222.446122, "trades": 19, "taker_buy_quote": 483.199807}, {"ts": 1775798880000, "open": 0.0222, "high": 0.02223, "low": 0.0222, "close": 0.02221, "volume": 6315.8, "quote_volume": 140.33903, "trades": 7, "taker_buy_quote": 103.601593}, {"ts": 1775798940000, "open": 0.02223, "high": 0.02225, "low": 0.02223, "close": 0.02225, "volume": 15674.2, "quote_volume": 348.661729, "trades": 8, "taker_buy_quote": 348.661729}, {"ts": 1775799000000, "open": 0.02222, "high": 0.02225, "low": 0.02221, "close": 0.02225, "volume": 27145.5, "quote_volume": 603.34763, "trades": 23, "taker_buy_quote": 592.344541}, {"ts": 1775799060000, "open": 0.02225, "high": 0.02231, "low": 0.02225, "close": 0.02231, "volume": 43513.5, "quote_volume": 968.883446, "trades": 19, "taker_buy_quote": 858.745946}, {"ts": 1775799120000, "open": 0.02232, "high": 0.02233, "low": 0.02231, "close": 0.02232, "volume": 7395.2, "quote_volume": 165.035161, "trades": 9, "taker_buy_quote": 158.745385}, {"ts": 1775799180000, "open": 0.02231, "high": 0.02236, "low": 0.02229, "close": 0.02234, "volume": 146289.2, "quote_volume": 3264.354947, "trades": 25, "taker_buy_quote": 3169.366577}, {"ts": 1775799240000, "open": 0.02233, "high": 0.02236, "low": 0.02228, "close": 0.02233, "volume": 139939.8, "quote_volume": 3124.520107, "trades": 43, "taker_buy_quote": 2472.143231}, {"ts": 1775799300000, "open": 0.0223, "high": 0.0223, "low": 0.02228, "close": 0.02228, "volume": 1063.5, "quote_volume": 23.702182, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775799360000, "open": 0.02228, "high": 0.02228, "low": 0.02222, "close": 0.02222, "volume": 30493.9, "quote_volume": 679.064505, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775799420000, "open": 0.02221, "high": 0.02221, "low": 0.02212, "close": 0.02218, "volume": 291102.5, "quote_volume": 6450.935115, "trades": 78, "taker_buy_quote": 3192.269363}, {"ts": 1775799480000, "open": 0.02219, "high": 0.02221, "low": 0.02216, "close": 0.02217, "volume": 63320.1, "quote_volume": 1404.693178, "trades": 28, "taker_buy_quote": 812.434147}, {"ts": 1775799540000, "open": 0.0222, "high": 0.02225, "low": 0.02218, "close": 0.02219, "volume": 34645.0, "quote_volume": 770.256894, "trades": 20, "taker_buy_quote": 527.571319}, {"ts": 1775799600000, "open": 0.02218, "high": 0.02218, "low": 0.02218, "close": 0.02218, "volume": 3995.3, "quote_volume": 88.615754, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775799660000, "open": 0.02217, "high": 0.02219, "low": 0.02212, "close": 0.02219, "volume": 168841.5, "quote_volume": 3739.695997, "trades": 53, "taker_buy_quote": 1408.487328}, {"ts": 1775799720000, "open": 0.02218, "high": 0.0222, "low": 0.02216, "close": 0.02216, "volume": 15802.6, "quote_volume": 350.552024, "trades": 12, "taker_buy_quote": 85.585284}, {"ts": 1775799780000, "open": 0.02218, "high": 0.0222, "low": 0.02218, "close": 0.0222, "volume": 1564.0, "quote_volume": 34.705158, "trades": 5, "taker_buy_quote": 24.708563}, {"ts": 1775799840000, "open": 0.02218, "high": 0.02219, "low": 0.02215, "close": 0.02219, "volume": 63081.9, "quote_volume": 1398.432933, "trades": 22, "taker_buy_quote": 82.604077}, {"ts": 1775799900000, "open": 0.02219, "high": 0.0222, "low": 0.02219, "close": 0.0222, "volume": 16806.5, "quote_volume": 372.979482, "trades": 6, "taker_buy_quote": 282.472302}, {"ts": 1775799960000, "open": 0.02219, "high": 0.02219, "low": 0.02218, "close": 0.02218, "volume": 25346.0, "quote_volume": 562.315535, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775800020000, "open": 0.02218, "high": 0.0222, "low": 0.02218, "close": 0.0222, "volume": 46982.3, "quote_volume": 1042.18335, "trades": 7, "taker_buy_quote": 1042.18335}, {"ts": 1775800080000, "open": 0.02221, "high": 0.02227, "low": 0.02221, "close": 0.02226, "volume": 53334.0, "quote_volume": 1186.482007, "trades": 16, "taker_buy_quote": 1141.964233}, {"ts": 1775800140000, "open": 0.02227, "high": 0.02229, "low": 0.02226, "close": 0.02227, "volume": 33185.0, "quote_volume": 739.163738, "trades": 12, "taker_buy_quote": 444.001612}, {"ts": 1775800200000, "open": 0.02226, "high": 0.02226, "low": 0.0222, "close": 0.02224, "volume": 81814.3, "quote_volume": 1818.870457, "trades": 31, "taker_buy_quote": 1003.07427}, {"ts": 1775800260000, "open": 0.02223, "high": 0.02223, "low": 0.02216, "close": 0.02218, "volume": 34952.7, "quote_volume": 776.351797, "trades": 16, "taker_buy_quote": 413.33069}, {"ts": 1775800320000, "open": 0.02219, "high": 0.0222, "low": 0.02219, "close": 0.0222, "volume": 10271.9, "quote_volume": 227.94399, "trades": 4, "taker_buy_quote": 227.94399}, {"ts": 1775800380000, "open": 0.02217, "high": 0.02218, "low": 0.02214, "close": 0.02216, "volume": 24355.2, "quote_volume": 539.713999, "trades": 12, "taker_buy_quote": 298.37516}, {"ts": 1775800440000, "open": 0.02215, "high": 0.02217, "low": 0.02215, "close": 0.02217, "volume": 21412.0, "quote_volume": 474.478842, "trades": 10, "taker_buy_quote": 474.478842}, {"ts": 1775800500000, "open": 0.02214, "high": 0.02219, "low": 0.02214, "close": 0.02215, "volume": 28972.9, "quote_volume": 641.980927, "trades": 11, "taker_buy_quote": 428.539458}, {"ts": 1775800560000, "open": 0.02214, "high": 0.02214, "low": 0.02207, "close": 0.02211, "volume": 93976.1, "quote_volume": 2077.784936, "trades": 33, "taker_buy_quote": 822.232767}, {"ts": 1775800620000, "open": 0.02208, "high": 0.0221, "low": 0.02207, "close": 0.0221, "volume": 29284.5, "quote_volume": 646.940076, "trades": 9, "taker_buy_quote": 448.30867}, {"ts": 1775800680000, "open": 0.0221, "high": 0.02212, "low": 0.02209, "close": 0.02211, "volume": 48488.4, "quote_volume": 1071.891264, "trades": 20, "taker_buy_quote": 918.37217}, {"ts": 1775800740000, "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 56028.1, "quote_volume": 1238.22101, "trades": 6, "taker_buy_quote": 1128.82601}, {"ts": 1775800800000, "open": 0.02212, "high": 0.02222, "low": 0.02212, "close": 0.0222, "volume": 80264.8, "quote_volume": 1779.928108, "trades": 26, "taker_buy_quote": 1622.489047}, {"ts": 1775800860000, "open": 0.02219, "high": 0.02219, "low": 0.02207, "close": 0.0221, "volume": 261606.5, "quote_volume": 5785.493995, "trades": 72, "taker_buy_quote": 720.560966}, {"ts": 1775800920000, "open": 0.02209, "high": 0.0222, "low": 0.02208, "close": 0.0222, "volume": 67616.1, "quote_volume": 1497.377203, "trades": 32, "taker_buy_quote": 1393.535997}, {"ts": 1775800980000, "open": 0.02218, "high": 0.02225, "low": 0.02218, "close": 0.02225, "volume": 41920.3, "quote_volume": 932.191213, "trades": 21, "taker_buy_quote": 807.818055}, {"ts": 1775801040000, "open": 0.02225, "high": 0.02225, "low": 0.02223, "close": 0.02224, "volume": 8730.0, "quote_volume": 194.11454, "trades": 7, "taker_buy_quote": 24.997875}, {"ts": 1775801100000, "open": 0.02225, "high": 0.02226, "low": 0.02215, "close": 0.02215, "volume": 29182.1, "quote_volume": 647.782424, "trades": 22, "taker_buy_quote": 44.619906}, {"ts": 1775801160000, "open": 0.02217, "high": 0.02217, "low": 0.02215, "close": 0.02217, "volume": 22416.5, "quote_volume": 496.823779, "trades": 13, "taker_buy_quote": 330.669984}, {"ts": 1775801220000, "open": 0.02215, "high": 0.02217, "low": 0.02213, "close": 0.02216, "volume": 41279.8, "quote_volume": 914.443737, "trades": 16, "taker_buy_quote": 666.2655}, {"ts": 1775801280000, "open": 0.02214, "high": 0.02218, "low": 0.02214, "close": 0.02218, "volume": 41463.2, "quote_volume": 918.705263, "trades": 19, "taker_buy_quote": 614.029409}, {"ts": 1775801340000, "open": 0.02217, "high": 0.02217, "low": 0.02212, "close": 0.02212, "volume": 14537.5, "quote_volume": 321.877733, "trades": 8, "taker_buy_quote": 77.595}, {"ts": 1775801400000, "open": 0.02212, "high": 0.02213, "low": 0.02208, "close": 0.02213, "volume": 117220.7, "quote_volume": 2591.227567, "trades": 34, "taker_buy_quote": 1671.916482}, {"ts": 1775801460000, "open": 0.02212, "high": 0.02212, "low": 0.02209, "close": 0.02212, "volume": 76694.3, "quote_volume": 1695.554137, "trades": 33, "taker_buy_quote": 931.204658}, {"ts": 1775801520000, "open": 0.02211, "high": 0.02213, "low": 0.0221, "close": 0.02213, "volume": 69506.5, "quote_volume": 1537.173807, "trades": 35, "taker_buy_quote": 870.397605}, {"ts": 1775801580000, "open": 0.0221, "high": 0.02213, "low": 0.02208, "close": 0.02213, "volume": 112262.5, "quote_volume": 2481.658076, "trades": 41, "taker_buy_quote": 1781.529238}, {"ts": 1775801640000, "open": 0.02213, "high": 0.02214, "low": 0.0221, "close": 0.02213, "volume": 156614.5, "quote_volume": 3464.466428, "trades": 53, "taker_buy_quote": 1768.839841}, {"ts": 1775801700000, "open": 0.02211, "high": 0.02214, "low": 0.02209, "close": 0.02213, "volume": 211153.3, "quote_volume": 4671.221703, "trades": 54, "taker_buy_quote": 3153.521519}, {"ts": 1775801760000, "open": 0.02212, "high": 0.02212, "low": 0.02208, "close": 0.02212, "volume": 145809.2, "quote_volume": 3222.542186, "trades": 56, "taker_buy_quote": 1826.0051}, {"ts": 1775801820000, "open": 0.02213, "high": 0.02214, "low": 0.02209, "close": 0.02209, "volume": 17767.9, "quote_volume": 392.945214, "trades": 8, "taker_buy_quote": 323.963514}, {"ts": 1775801880000, "open": 0.02208, "high": 0.02208, "low": 0.02205, "close": 0.02206, "volume": 4005.3, "quote_volume": 88.361898, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775801940000, "open": 0.02205, "high": 0.02206, "low": 0.022, "close": 0.02204, "volume": 96995.8, "quote_volume": 2137.0192, "trades": 34, "taker_buy_quote": 814.145958}, {"ts": 1775802000000, "open": 0.02204, "high": 0.02204, "low": 0.02202, "close": 0.02204, "volume": 15956.5, "quote_volume": 351.62083, "trades": 6, "taker_buy_quote": 230.5384}, {"ts": 1775802060000, "open": 0.02204, "high": 0.02204, "low": 0.022, "close": 0.02201, "volume": 139586.2, "quote_volume": 3072.890195, "trades": 34, "taker_buy_quote": 1547.092491}, {"ts": 1775802120000, "open": 0.02201, "high": 0.02203, "low": 0.02201, "close": 0.02203, "volume": 19726.0, "quote_volume": 434.393068, "trades": 10, "taker_buy_quote": 392.400928}, {"ts": 1775802180000, "open": 0.02201, "high": 0.02202, "low": 0.02199, "close": 0.022, "volume": 68080.3, "quote_volume": 1498.544329, "trades": 20, "taker_buy_quote": 1093.139388}, {"ts": 1775802240000, "open": 0.02202, "high": 0.02205, "low": 0.02202, "close": 0.02204, "volume": 332360.7, "quote_volume": 7322.718293, "trades": 61, "taker_buy_quote": 6538.396377}, {"ts": 1775802300000, "open": 0.02204, "high": 0.02206, "low": 0.02204, "close": 0.02206, "volume": 24237.5, "quote_volume": 534.579475, "trades": 9, "taker_buy_quote": 524.0506}, {"ts": 1775802360000, "open": 0.02204, "high": 0.02207, "low": 0.02202, "close": 0.02204, "volume": 179956.0, "quote_volume": 3966.433526, "trades": 33, "taker_buy_quote": 2602.171015}, {"ts": 1775802420000, "open": 0.02206, "high": 0.02207, "low": 0.02204, "close": 0.02204, "volume": 25444.4, "quote_volume": 561.093982, "trades": 11, "taker_buy_quote": 239.824706}, {"ts": 1775802480000, "open": 0.02204, "high": 0.02208, "low": 0.02204, "close": 0.02207, "volume": 109145.2, "quote_volume": 2406.910749, "trades": 27, "taker_buy_quote": 1550.93287}, {"ts": 1775802540000, "open": 0.02205, "high": 0.02209, "low": 0.02205, "close": 0.02208, "volume": 97127.3, "quote_volume": 2143.843772, "trades": 33, "taker_buy_quote": 1200.968353}, {"ts": 1775802600000, "open": 0.02209, "high": 0.02211, "low": 0.02206, "close": 0.02206, "volume": 65634.1, "quote_volume": 1449.682011, "trades": 30, "taker_buy_quote": 624.05569}, {"ts": 1775802660000, "open": 0.02207, "high": 0.02207, "low": 0.022, "close": 0.02204, "volume": 86519.5, "quote_volume": 1907.048388, "trades": 39, "taker_buy_quote": 945.699831}, {"ts": 1775802720000, "open": 0.02205, "high": 0.02207, "low": 0.02203, "close": 0.02204, "volume": 87698.6, "quote_volume": 1933.406811, "trades": 26, "taker_buy_quote": 1355.798006}, {"ts": 1775802780000, "open": 0.02203, "high": 0.02205, "low": 0.02197, "close": 0.02199, "volume": 169046.6, "quote_volume": 3721.105564, "trades": 49, "taker_buy_quote": 1920.828825}, {"ts": 1775802840000, "open": 0.02199, "high": 0.022, "low": 0.02198, "close": 0.02199, "volume": 10906.3, "quote_volume": 239.8286, "trades": 5, "taker_buy_quote": 239.8286}, {"ts": 1775802900000, "open": 0.022, "high": 0.022, "low": 0.02198, "close": 0.02199, "volume": 36500.0, "quote_volume": 802.5945, "trades": 13, "taker_buy_quote": 340.965}, {"ts": 1775802960000, "open": 0.022, "high": 0.02202, "low": 0.02194, "close": 0.02201, "volume": 307245.0, "quote_volume": 6747.953639, "trades": 73, "taker_buy_quote": 3457.607212}, {"ts": 1775803020000, "open": 0.022, "high": 0.02205, "low": 0.022, "close": 0.02202, "volume": 187098.7, "quote_volume": 4121.146431, "trades": 66, "taker_buy_quote": 2802.989906}, {"ts": 1775803080000, "open": 0.02202, "high": 0.02204, "low": 0.02201, "close": 0.02203, "volume": 62958.2, "quote_volume": 1386.853111, "trades": 28, "taker_buy_quote": 1142.856899}, {"ts": 1775803140000, "open": 0.02204, "high": 0.02206, "low": 0.02204, "close": 0.02206, "volume": 11144.6, "quote_volume": 245.634467, "trades": 7, "taker_buy_quote": 245.634467}, {"ts": 1775803200000, "open": 0.02207, "high": 0.0221, "low": 0.02205, "close": 0.0221, "volume": 216931.6, "quote_volume": 4788.336429, "trades": 60, "taker_buy_quote": 2879.121114}, {"ts": 1775803260000, "open": 0.0221, "high": 0.02211, "low": 0.02208, "close": 0.02208, "volume": 15330.3, "quote_volume": 338.81695, "trades": 7, "taker_buy_quote": 298.385}, {"ts": 1775803320000, "open": 0.02207, "high": 0.02207, "low": 0.02204, "close": 0.02204, "volume": 22805.0, "quote_volume": 503.132798, "trades": 10, "taker_buy_quote": 231.735}, {"ts": 1775803380000, "open": 0.02206, "high": 0.02208, "low": 0.02205, "close": 0.02205, "volume": 16994.6, "quote_volume": 374.897586, "trades": 9, "taker_buy_quote": 218.205876}, {"ts": 1775803440000, "open": 0.02208, "high": 0.0221, "low": 0.02205, "close": 0.02208, "volume": 160119.6, "quote_volume": 3535.361095, "trades": 29, "taker_buy_quote": 2993.219804}, {"ts": 1775803500000, "open": 0.02208, "high": 0.0221, "low": 0.02203, "close": 0.0221, "volume": 141583.5, "quote_volume": 3124.383224, "trades": 45, "taker_buy_quote": 1755.242353}, {"ts": 1775803560000, "open": 0.0221, "high": 0.0221, "low": 0.02208, "close": 0.0221, "volume": 42940.9, "quote_volume": 948.709654, "trades": 17, "taker_buy_quote": 685.005082}, {"ts": 1775803620000, "open": 0.02211, "high": 0.02212, "low": 0.02208, "close": 0.02211, "volume": 87821.5, "quote_volume": 1941.241405, "trades": 29, "taker_buy_quote": 1028.240716}, {"ts": 1775803680000, "open": 0.02211, "high": 0.02214, "low": 0.0221, "close": 0.02212, "volume": 88862.7, "quote_volume": 1966.191315, "trades": 29, "taker_buy_quote": 1275.688126}, {"ts": 1775803740000, "open": 0.02214, "high": 0.02216, "low": 0.02212, "close": 0.02214, "volume": 157412.2, "quote_volume": 3484.925457, "trades": 34, "taker_buy_quote": 2643.561665}, {"ts": 1775803800000, "open": 0.02213, "high": 0.02213, "low": 0.0221, "close": 0.02211, "volume": 29512.8, "quote_volume": 652.658696, "trades": 14, "taker_buy_quote": 424.397708}, {"ts": 1775803860000, "open": 0.02211, "high": 0.02211, "low": 0.02209, "close": 0.02211, "volume": 18462.7, "quote_volume": 408.09485, "trades": 6, "taker_buy_quote": 77.385}, {"ts": 1775803920000, "open": 0.02212, "high": 0.02215, "low": 0.02211, "close": 0.02212, "volume": 134406.0, "quote_volume": 2974.554771, "trades": 31, "taker_buy_quote": 2132.213275}, {"ts": 1775803980000, "open": 0.02211, "high": 0.02215, "low": 0.02211, "close": 0.02212, "volume": 121716.4, "quote_volume": 2693.369665, "trades": 35, "taker_buy_quote": 2025.088015}, {"ts": 1775804040000, "open": 0.02213, "high": 0.02215, "low": 0.02213, "close": 0.02213, "volume": 65567.0, "quote_volume": 1451.583498, "trades": 26, "taker_buy_quote": 1064.28193}, {"ts": 1775804100000, "open": 0.02213, "high": 0.02214, "low": 0.0221, "close": 0.02211, "volume": 64844.3, "quote_volume": 1434.094111, "trades": 24, "taker_buy_quote": 851.612582}, {"ts": 1775804160000, "open": 0.02212, "high": 0.02212, "low": 0.0221, "close": 0.02212, "volume": 40649.7, "quote_volume": 898.82787, "trades": 18, "taker_buy_quote": 619.22}, {"ts": 1775804220000, "open": 0.02213, "high": 0.02217, "low": 0.02212, "close": 0.02217, "volume": 60992.8, "quote_volume": 1350.617512, "trades": 28, "taker_buy_quote": 859.021902}, {"ts": 1775804280000, "open": 0.02214, "high": 0.02217, "low": 0.02213, "close": 0.02217, "volume": 35371.4, "quote_volume": 783.412051, "trades": 30, "taker_buy_quote": 437.962737}, {"ts": 1775804340000, "open": 0.02216, "high": 0.02222, "low": 0.02215, "close": 0.02221, "volume": 153474.3, "quote_volume": 3405.990131, "trades": 51, "taker_buy_quote": 2489.539441}, {"ts": 1775804400000, "open": 0.02222, "high": 0.02232, "low": 0.02222, "close": 0.02225, "volume": 220256.4, "quote_volume": 4903.899965, "trades": 69, "taker_buy_quote": 3983.903209}, {"ts": 1775804460000, "open": 0.02225, "high": 0.02229, "low": 0.02225, "close": 0.02228, "volume": 145724.0, "quote_volume": 3246.60185, "trades": 31, "taker_buy_quote": 2766.89475}, {"ts": 1775804520000, "open": 0.0223, "high": 0.0224, "low": 0.0223, "close": 0.02237, "volume": 154564.6, "quote_volume": 3457.22157, "trades": 67, "taker_buy_quote": 2118.926109}, {"ts": 1775804580000, "open": 0.0224, "high": 0.02249, "low": 0.02235, "close": 0.02249, "volume": 146004.2, "quote_volume": 3275.217929, "trades": 83, "taker_buy_quote": 2493.965686}, {"ts": 1775804640000, "open": 0.02244, "high": 0.02246, "low": 0.02241, "close": 0.02241, "volume": 14339.7, "quote_volume": 321.780197, "trades": 18, "taker_buy_quote": 39.249501}, {"ts": 1775804700000, "open": 0.0224, "high": 0.02244, "low": 0.02229, "close": 0.02233, "volume": 213907.3, "quote_volume": 4785.850492, "trades": 79, "taker_buy_quote": 3695.981506}, {"ts": 1775804760000, "open": 0.0223, "high": 0.0223, "low": 0.02226, "close": 0.02229, "volume": 67813.6, "quote_volume": 1510.881287, "trades": 26, "taker_buy_quote": 1335.665955}, {"ts": 1775804820000, "open": 0.02229, "high": 0.02229, "low": 0.02228, "close": 0.02228, "volume": 5724.3, "quote_volume": 127.539647, "trades": 3, "taker_buy_quote": 127.539647}, {"ts": 1775804880000, "open": 0.02226, "high": 0.02227, "low": 0.02223, "close": 0.02224, "volume": 18913.9, "quote_volume": 420.873286, "trades": 14, "taker_buy_quote": 129.58628}, {"ts": 1775804940000, "open": 0.02224, "high": 0.0223, "low": 0.02223, "close": 0.0223, "volume": 63043.4, "quote_volume": 1403.971285, "trades": 28, "taker_buy_quote": 1224.877578}, {"ts": 1775805000000, "open": 0.02231, "high": 0.02234, "low": 0.0223, "close": 0.02234, "volume": 6751.6, "quote_volume": 150.617765, "trades": 7, "taker_buy_quote": 22.005746}, {"ts": 1775805060000, "open": 0.02235, "high": 0.02235, "low": 0.02232, "close": 0.02232, "volume": 18141.7, "quote_volume": 405.351635, "trades": 10, "taker_buy_quote": 45.441576}, {"ts": 1775805120000, "open": 0.02232, "high": 0.02232, "low": 0.02232, "close": 0.02232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805180000, "open": 0.02233, "high": 0.02239, "low": 0.02233, "close": 0.02235, "volume": 18820.5, "quote_volume": 421.088749, "trades": 14, "taker_buy_quote": 299.455131}, {"ts": 1775805240000, "open": 0.02239, "high": 0.02241, "low": 0.02239, "close": 0.02239, "volume": 982.5, "quote_volume": 22.005541, "trades": 4, "taker_buy_quote": 16.504318}, {"ts": 1775805300000, "open": 0.02238, "high": 0.0224, "low": 0.02238, "close": 0.02238, "volume": 49484.4, "quote_volume": 1107.88255, "trades": 16, "taker_buy_quote": 5.501223}, {"ts": 1775805360000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 3129.3, "quote_volume": 70.033734, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775805420000, "open": 0.02239, "high": 0.02239, "low": 0.02233, "close": 0.02234, "volume": 57009.3, "quote_volume": 1274.591379, "trades": 15, "taker_buy_quote": 105.621286}, {"ts": 1775805480000, "open": 0.02236, "high": 0.02244, "low": 0.02236, "close": 0.02244, "volume": 205201.8, "quote_volume": 4597.40917, "trades": 36, "taker_buy_quote": 4230.35715}, {"ts": 1775805540000, "open": 0.02245, "high": 0.02245, "low": 0.02244, "close": 0.02244, "volume": 7151.8, "quote_volume": 160.50841, "trades": 4, "taker_buy_quote": 160.50841}, {"ts": 1775805600000, "open": 0.02245, "high": 0.02246, "low": 0.02242, "close": 0.02243, "volume": 60097.8, "quote_volume": 1348.396618, "trades": 17, "taker_buy_quote": 195.103954}, {"ts": 1775805660000, "open": 0.02243, "high": 0.02247, "low": 0.02242, "close": 0.02244, "volume": 32621.2, "quote_volume": 731.753763, "trades": 9, "taker_buy_quote": 127.62886}, {"ts": 1775805720000, "open": 0.02248, "high": 0.02253, "low": 0.02248, "close": 0.02248, "volume": 81813.4, "quote_volume": 1841.884162, "trades": 17, "taker_buy_quote": 826.227816}, {"ts": 1775805780000, "open": 0.02247, "high": 0.02252, "low": 0.02242, "close": 0.02243, "volume": 20509.2, "quote_volume": 460.910566, "trades": 22, "taker_buy_quote": 299.266341}, {"ts": 1775805840000, "open": 0.02241, "high": 0.02241, "low": 0.02236, "close": 0.0224, "volume": 45221.9, "quote_volume": 1013.074926, "trades": 15, "taker_buy_quote": 81.679925}, {"ts": 1775805900000, "open": 0.0224, "high": 0.02243, "low": 0.0224, "close": 0.02243, "volume": 1308.0, "quote_volume": 29.323708, "trades": 4, "taker_buy_quote": 29.323708}, {"ts": 1775805960000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806020000, "open": 0.02243, "high": 0.02251, "low": 0.02243, "close": 0.02251, "volume": 49652.9, "quote_volume": 1116.082232, "trades": 18, "taker_buy_quote": 957.803486}, {"ts": 1775806080000, "open": 0.02252, "high": 0.02255, "low": 0.02252, "close": 0.02255, "volume": 17330.2, "quote_volume": 390.701714, "trades": 6, "taker_buy_quote": 111.724389}, {"ts": 1775806140000, "open": 0.02256, "high": 0.02259, "low": 0.02254, "close": 0.02254, "volume": 42942.0, "quote_volume": 969.756062, "trades": 16, "taker_buy_quote": 947.726394}, {"ts": 1775806200000, "open": 0.02253, "high": 0.02258, "low": 0.02249, "close": 0.02258, "volume": 56272.3, "quote_volume": 1265.708385, "trades": 18, "taker_buy_quote": 1022.15099}, {"ts": 1775806260000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 221.5, "quote_volume": 4.999255, "trades": 1, "taker_buy_quote": 4.999255}, {"ts": 1775806320000, "open": 0.02258, "high": 0.02266, "low": 0.02258, "close": 0.0226, "volume": 32506.1, "quote_volume": 735.289469, "trades": 20, "taker_buy_quote": 582.832316}, {"ts": 1775806380000, "open": 0.02259, "high": 0.02262, "low": 0.02258, "close": 0.02262, "volume": 23281.7, "quote_volume": 525.95053, "trades": 8, "taker_buy_quote": 20.059763}, {"ts": 1775806440000, "open": 0.02263, "high": 0.02266, "low": 0.02261, "close": 0.02261, "volume": 41920.8, "quote_volume": 949.254051, "trades": 17, "taker_buy_quote": 664.253555}, {"ts": 1775806500000, "open": 0.02263, "high": 0.02266, "low": 0.02263, "close": 0.02264, "volume": 15444.1, "quote_volume": 349.714711, "trades": 11, "taker_buy_quote": 165.961787}, {"ts": 1775806560000, "open": 0.02262, "high": 0.02262, "low": 0.02255, "close": 0.02259, "volume": 142160.2, "quote_volume": 3210.533414, "trades": 44, "taker_buy_quote": 631.279428}, {"ts": 1775806620000, "open": 0.02256, "high": 0.02258, "low": 0.0225, "close": 0.02256, "volume": 87136.6, "quote_volume": 1963.339995, "trades": 30, "taker_buy_quote": 562.072201}, {"ts": 1775806680000, "open": 0.02255, "high": 0.02258, "low": 0.02254, "close": 0.02254, "volume": 15923.3, "quote_volume": 359.075769, "trades": 11, "taker_buy_quote": 42.6876}, {"ts": 1775806740000, "open": 0.02254, "high": 0.02254, "low": 0.02245, "close": 0.02245, "volume": 137228.3, "quote_volume": 3086.096421, "trades": 47, "taker_buy_quote": 660.655982}, {"ts": 1775806800000, "open": 0.02245, "high": 0.02245, "low": 0.02241, "close": 0.02244, "volume": 44722.4, "quote_volume": 1002.772616, "trades": 11, "taker_buy_quote": 275.348392}, {"ts": 1775806860000, "open": 0.02244, "high": 0.02244, "low": 0.02243, "close": 0.02243, "volume": 10621.7, "quote_volume": 238.261822, "trades": 4, "taker_buy_quote": 238.261822}, {"ts": 1775806920000, "open": 0.02243, "high": 0.02243, "low": 0.02243, "close": 0.02243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806980000, "open": 0.02242, "high": 0.02242, "low": 0.02241, "close": 0.02241, "volume": 10370.5, "quote_volume": 232.461802, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775807040000, "open": 0.02244, "high": 0.02248, "low": 0.02244, "close": 0.02248, "volume": 46338.4, "quote_volume": 1040.890531, "trades": 9, "taker_buy_quote": 1033.364155}, {"ts": 1775807100000, "open": 0.02244, "high": 0.02244, "low": 0.02244, "close": 0.02244, "volume": 4229.8, "quote_volume": 94.916712, "trades": 1, "taker_buy_quote": 94.916712}, {"ts": 1775807160000, "open": 0.02242, "high": 0.02244, "low": 0.02242, "close": 0.02244, "volume": 5242.9, "quote_volume": 117.644818, "trades": 2, "taker_buy_quote": 6.566818}, {"ts": 1775807220000, "open": 0.02253, "high": 0.02253, "low": 0.02248, "close": 0.02248, "volume": 23948.0, "quote_volume": 538.4618, "trades": 4, "taker_buy_quote": 96.32516}, {"ts": 1775807280000, "open": 0.02246, "high": 0.02249, "low": 0.02245, "close": 0.02246, "volume": 46430.8, "quote_volume": 1043.038796, "trades": 13, "taker_buy_quote": 454.987946}, {"ts": 1775807340000, "open": 0.02244, "high": 0.02244, "low": 0.0224, "close": 0.0224, "volume": 24255.9, "quote_volume": 544.228112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775807400000, "open": 0.02238, "high": 0.02238, "low": 0.02228, "close": 0.02231, "volume": 74945.4, "quote_volume": 1673.148233, "trades": 12, "taker_buy_quote": 140.802454}, {"ts": 1775807460000, "open": 0.02233, "high": 0.02234, "low": 0.0223, "close": 0.02233, "volume": 118036.7, "quote_volume": 2635.028206, "trades": 24, "taker_buy_quote": 459.245668}, {"ts": 1775807520000, "open": 0.02233, "high": 0.0224, "low": 0.02233, "close": 0.02238, "volume": 77359.2, "quote_volume": 1730.546647, "trades": 15, "taker_buy_quote": 563.764477}, {"ts": 1775807580000, "open": 0.02237, "high": 0.02239, "low": 0.0223, "close": 0.02234, "volume": 61669.5, "quote_volume": 1378.816037, "trades": 14, "taker_buy_quote": 873.488613}, {"ts": 1775807640000, "open": 0.02231, "high": 0.02234, "low": 0.02231, "close": 0.02234, "volume": 11052.7, "quote_volume": 246.803111, "trades": 3, "taker_buy_quote": 202.183111}, {"ts": 1775807700000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 24706.7, "quote_volume": 552.935946, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775807760000, "open": 0.02239, "high": 0.0224, "low": 0.02239, "close": 0.02239, "volume": 19542.9, "quote_volume": 437.656031, "trades": 5, "taker_buy_quote": 336.901031}, {"ts": 1775807820000, "open": 0.02239, "high": 0.02239, "low": 0.02239, "close": 0.02239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807880000, "open": 0.02244, "high": 0.02246, "low": 0.02238, "close": 0.02241, "volume": 88214.7, "quote_volume": 1978.812631, "trades": 20, "taker_buy_quote": 1184.36599}, {"ts": 1775807940000, "open": 0.02238, "high": 0.02238, "low": 0.02234, "close": 0.02236, "volume": 47681.4, "quote_volume": 1065.590407, "trades": 14, "taker_buy_quote": 394.759919}, {"ts": 1775808000000, "open": 0.02236, "high": 0.02239, "low": 0.02233, "close": 0.02239, "volume": 58164.4, "quote_volume": 1299.802165, "trades": 16, "taker_buy_quote": 144.310534}, {"ts": 1775808060000, "open": 0.0224, "high": 0.02246, "low": 0.0224, "close": 0.02242, "volume": 54907.0, "quote_volume": 1231.576541, "trades": 17, "taker_buy_quote": 331.016237}, {"ts": 1775808120000, "open": 0.02241, "high": 0.02241, "low": 0.02235, "close": 0.02236, "volume": 95565.2, "quote_volume": 2138.652158, "trades": 22, "taker_buy_quote": 39.149221}, {"ts": 1775808180000, "open": 0.02235, "high": 0.02241, "low": 0.02234, "close": 0.02241, "volume": 71704.2, "quote_volume": 1603.736381, "trades": 23, "taker_buy_quote": 666.483758}, {"ts": 1775808240000, "open": 0.02242, "high": 0.02243, "low": 0.0224, "close": 0.02243, "volume": 29657.5, "quote_volume": 664.67364, "trades": 9, "taker_buy_quote": 94.293085}, {"ts": 1775808300000, "open": 0.02244, "high": 0.02246, "low": 0.02242, "close": 0.02242, "volume": 70720.0, "quote_volume": 1587.325304, "trades": 18, "taker_buy_quote": 1443.126238}, {"ts": 1775808360000, "open": 0.02242, "high": 0.02242, "low": 0.02242, "close": 0.02242, "volume": 245.4, "quote_volume": 5.501868, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775808420000, "open": 0.02244, "high": 0.02244, "low": 0.02231, "close": 0.02231, "volume": 35680.0, "quote_volume": 797.739346, "trades": 19, "taker_buy_quote": 67.47912}, {"ts": 1775808480000, "open": 0.0223, "high": 0.02233, "low": 0.0223, "close": 0.0223, "volume": 56785.6, "quote_volume": 1266.578702, "trades": 12, "taker_buy_quote": 1255.575882}, {"ts": 1775808540000, "open": 0.02229, "high": 0.02234, "low": 0.02228, "close": 0.02234, "volume": 102742.6, "quote_volume": 2292.069545, "trades": 25, "taker_buy_quote": 2260.565385}, {"ts": 1775808600000, "open": 0.02233, "high": 0.02234, "low": 0.02224, "close": 0.02226, "volume": 85806.3, "quote_volume": 1911.985692, "trades": 20, "taker_buy_quote": 369.6502}, {"ts": 1775808660000, "open": 0.02225, "high": 0.02226, "low": 0.02224, "close": 0.02224, "volume": 60458.2, "quote_volume": 1344.775, "trades": 15, "taker_buy_quote": 232.441227}, {"ts": 1775808720000, "open": 0.02225, "high": 0.02227, "low": 0.02222, "close": 0.02223, "volume": 54604.1, "quote_volume": 1214.484027, "trades": 12, "taker_buy_quote": 26.530839}, {"ts": 1775808780000, "open": 0.02222, "high": 0.02225, "low": 0.02222, "close": 0.02225, "volume": 5689.5, "quote_volume": 126.451413, "trades": 4, "taker_buy_quote": 22.786225}, {"ts": 1775808840000, "open": 0.02222, "high": 0.02222, "low": 0.02217, "close": 0.02219, "volume": 29756.2, "quote_volume": 660.139697, "trades": 17, "taker_buy_quote": 119.999202}, {"ts": 1775808900000, "open": 0.02218, "high": 0.02226, "low": 0.02218, "close": 0.02226, "volume": 21169.6, "quote_volume": 470.08559, "trades": 19, "taker_buy_quote": 309.108334}, {"ts": 1775808960000, "open": 0.02222, "high": 0.02223, "low": 0.0222, "close": 0.02221, "volume": 35934.0, "quote_volume": 798.440378, "trades": 11, "taker_buy_quote": 133.674881}, {"ts": 1775809020000, "open": 0.02224, "high": 0.02231, "low": 0.02224, "close": 0.02231, "volume": 1975.7, "quote_volume": 44.008672, "trades": 8, "taker_buy_quote": 44.008672}, {"ts": 1775809080000, "open": 0.02232, "high": 0.02234, "low": 0.02232, "close": 0.02232, "volume": 27517.4, "quote_volume": 614.393835, "trades": 8, "taker_buy_quote": 166.581548}, {"ts": 1775809140000, "open": 0.02232, "high": 0.02238, "low": 0.02232, "close": 0.02236, "volume": 45772.3, "quote_volume": 1023.327063, "trades": 23, "taker_buy_quote": 459.534335}, {"ts": 1775809200000, "open": 0.02238, "high": 0.02239, "low": 0.02232, "close": 0.02232, "volume": 42093.3, "quote_volume": 940.81332, "trades": 18, "taker_buy_quote": 11.002227}, {"ts": 1775809260000, "open": 0.02231, "high": 0.02231, "low": 0.02223, "close": 0.02225, "volume": 12188.3, "quote_volume": 271.209684, "trades": 13, "taker_buy_quote": 6.913075}, {"ts": 1775809320000, "open": 0.02222, "high": 0.02222, "low": 0.02218, "close": 0.0222, "volume": 11253.6, "quote_volume": 249.811862, "trades": 8, "taker_buy_quote": 168.417949}, {"ts": 1775809380000, "open": 0.0222, "high": 0.02224, "low": 0.0222, "close": 0.02224, "volume": 40661.0, "quote_volume": 903.390699, "trades": 16, "taker_buy_quote": 903.390699}, {"ts": 1775809440000, "open": 0.02224, "high": 0.02227, "low": 0.02224, "close": 0.02224, "volume": 34624.3, "quote_volume": 770.337205, "trades": 16, "taker_buy_quote": 644.632277}, {"ts": 1775809500000, "open": 0.02224, "high": 0.02228, "low": 0.02223, "close": 0.02224, "volume": 62810.5, "quote_volume": 1398.01454, "trades": 27, "taker_buy_quote": 801.500297}, {"ts": 1775809560000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 4950.0, "quote_volume": 110.1375, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775809620000, "open": 0.02227, "high": 0.02231, "low": 0.02225, "close": 0.02225, "volume": 30725.0, "quote_volume": 685.075278, "trades": 22, "taker_buy_quote": 565.556363}, {"ts": 1775809680000, "open": 0.02226, "high": 0.02227, "low": 0.02225, "close": 0.02225, "volume": 16757.0, "quote_volume": 372.98733, "trades": 9, "taker_buy_quote": 138.75658}, {"ts": 1775809740000, "open": 0.02224, "high": 0.02224, "low": 0.02221, "close": 0.02223, "volume": 35848.9, "quote_volume": 796.771914, "trades": 21, "taker_buy_quote": 317.816947}, {"ts": 1775809800000, "open": 0.02224, "high": 0.02226, "low": 0.02223, "close": 0.02224, "volume": 97430.9, "quote_volume": 2166.766086, "trades": 34, "taker_buy_quote": 1292.327397}, {"ts": 1775809860000, "open": 0.02223, "high": 0.02225, "low": 0.02223, "close": 0.02225, "volume": 45983.0, "quote_volume": 1022.523707, "trades": 20, "taker_buy_quote": 610.641227}, {"ts": 1775809920000, "open": 0.02222, "high": 0.02222, "low": 0.02221, "close": 0.02222, "volume": 17140.4, "quote_volume": 380.808912, "trades": 11, "taker_buy_quote": 225.344682}, {"ts": 1775809980000, "open": 0.02222, "high": 0.02223, "low": 0.02219, "close": 0.02219, "volume": 50462.0, "quote_volume": 1120.947108, "trades": 27, "taker_buy_quote": 645.270406}, {"ts": 1775810040000, "open": 0.02219, "high": 0.02225, "low": 0.02219, "close": 0.02224, "volume": 83042.9, "quote_volume": 1846.09112, "trades": 26, "taker_buy_quote": 1717.305952}, {"ts": 1775810100000, "open": 0.02223, "high": 0.02223, "low": 0.02221, "close": 0.02221, "volume": 11200.2, "quote_volume": 248.970292, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775810160000, "open": 0.0222, "high": 0.02222, "low": 0.02219, "close": 0.02219, "volume": 28311.9, "quote_volume": 628.674613, "trades": 14, "taker_buy_quote": 107.639058}, {"ts": 1775810220000, "open": 0.02218, "high": 0.02218, "low": 0.02215, "close": 0.02217, "volume": 39255.4, "quote_volume": 869.574334, "trades": 12, "taker_buy_quote": 565.265785}, {"ts": 1775810280000, "open": 0.02217, "high": 0.02217, "low": 0.02214, "close": 0.02216, "volume": 45355.0, "quote_volume": 1004.6904, "trades": 14, "taker_buy_quote": 156.103156}, {"ts": 1775810340000, "open": 0.02213, "high": 0.02218, "low": 0.0221, "close": 0.02211, "volume": 288345.9, "quote_volume": 6384.672704, "trades": 78, "taker_buy_quote": 2517.663901}, {"ts": 1775810400000, "open": 0.02212, "high": 0.02212, "low": 0.02206, "close": 0.02206, "volume": 190928.7, "quote_volume": 4216.934933, "trades": 38, "taker_buy_quote": 2122.542189}, {"ts": 1775810460000, "open": 0.02206, "high": 0.02209, "low": 0.02203, "close": 0.02209, "volume": 58959.0, "quote_volume": 1300.126214, "trades": 19, "taker_buy_quote": 232.704642}, {"ts": 1775810520000, "open": 0.02208, "high": 0.02208, "low": 0.02202, "close": 0.02205, "volume": 146428.6, "quote_volume": 3226.791696, "trades": 38, "taker_buy_quote": 277.402463}, {"ts": 1775810580000, "open": 0.02206, "high": 0.02208, "low": 0.02206, "close": 0.02208, "volume": 1472.6, "quote_volume": 32.493031, "trades": 5, "taker_buy_quote": 16.503943}, {"ts": 1775810640000, "open": 0.02208, "high": 0.02208, "low": 0.02205, "close": 0.02205, "volume": 59303.1, "quote_volume": 1308.058446, "trades": 13, "taker_buy_quote": 598.615413}, {"ts": 1775810700000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 3712.3, "quote_volume": 81.856215, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775810760000, "open": 0.02206, "high": 0.02208, "low": 0.02202, "close": 0.02208, "volume": 38467.2, "quote_volume": 847.868422, "trades": 18, "taker_buy_quote": 83.970057}, {"ts": 1775810820000, "open": 0.02209, "high": 0.02209, "low": 0.02204, "close": 0.02204, "volume": 82060.3, "quote_volume": 1809.590497, "trades": 10, "taker_buy_quote": 5.50041}, {"ts": 1775810880000, "open": 0.02203, "high": 0.02203, "low": 0.02202, "close": 0.02202, "volume": 25513.2, "quote_volume": 562.003798, "trades": 4, "taker_buy_quote": 108.999}, {"ts": 1775810940000, "open": 0.02204, "high": 0.02205, "low": 0.022, "close": 0.02203, "volume": 141793.6, "quote_volume": 3123.192366, "trades": 29, "taker_buy_quote": 500.774784}, {"ts": 1775811000000, "open": 0.02204, "high": 0.02204, "low": 0.02196, "close": 0.02196, "volume": 104086.6, "quote_volume": 2291.098941, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775811060000, "open": 0.02195, "high": 0.02199, "low": 0.02192, "close": 0.02199, "volume": 139791.0, "quote_volume": 3067.067104, "trades": 32, "taker_buy_quote": 682.76341}, {"ts": 1775811120000, "open": 0.022, "high": 0.02204, "low": 0.02191, "close": 0.02194, "volume": 311544.9, "quote_volume": 6843.937604, "trades": 65, "taker_buy_quote": 1393.810361}, {"ts": 1775811180000, "open": 0.02192, "high": 0.02195, "low": 0.02184, "close": 0.02186, "volume": 2965139.0, "quote_volume": 64868.535179, "trades": 264, "taker_buy_quote": 56813.298802}, {"ts": 1775811240000, "open": 0.02187, "high": 0.02189, "low": 0.02176, "close": 0.02176, "volume": 372601.3, "quote_volume": 8127.890815, "trades": 74, "taker_buy_quote": 1298.891159}, {"ts": 1775811300000, "open": 0.02179, "high": 0.0218, "low": 0.02162, "close": 0.02163, "volume": 296315.4, "quote_volume": 6431.341788, "trades": 94, "taker_buy_quote": 2617.286281}, {"ts": 1775811360000, "open": 0.02163, "high": 0.0217, "low": 0.02163, "close": 0.0217, "volume": 262033.0, "quote_volume": 5679.262935, "trades": 45, "taker_buy_quote": 3619.385921}, {"ts": 1775811420000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 33968.2, "quote_volume": 736.770258, "trades": 6, "taker_buy_quote": 20.039391}, {"ts": 1775811480000, "open": 0.02169, "high": 0.02173, "low": 0.02162, "close": 0.02173, "volume": 149664.5, "quote_volume": 3244.57955, "trades": 43, "taker_buy_quote": 1283.391258}, {"ts": 1775811540000, "open": 0.02173, "high": 0.02175, "low": 0.02171, "close": 0.02175, "volume": 21654.4, "quote_volume": 470.145336, "trades": 5, "taker_buy_quote": 11.000795}, {"ts": 1775811600000, "open": 0.02176, "high": 0.02178, "low": 0.02171, "close": 0.02171, "volume": 24347.1, "quote_volume": 528.846241, "trades": 14, "taker_buy_quote": 16.503835}, {"ts": 1775811660000, "open": 0.0217, "high": 0.02171, "low": 0.02166, "close": 0.02171, "volume": 12738.6, "quote_volume": 276.195795, "trades": 14, "taker_buy_quote": 130.363173}, {"ts": 1775811720000, "open": 0.02172, "high": 0.02176, "low": 0.02172, "close": 0.02176, "volume": 1265.2, "quote_volume": 27.505435, "trades": 5, "taker_buy_quote": 27.505435}, {"ts": 1775811780000, "open": 0.02176, "high": 0.02178, "low": 0.02176, "close": 0.02178, "volume": 1137.0, "quote_volume": 24.748699, "trades": 3, "taker_buy_quote": 11.002907}, {"ts": 1775811840000, "open": 0.02175, "high": 0.02176, "low": 0.02171, "close": 0.02171, "volume": 70385.7, "quote_volume": 1529.768298, "trades": 19, "taker_buy_quote": 629.442756}, {"ts": 1775811900000, "open": 0.02171, "high": 0.02174, "low": 0.02171, "close": 0.02174, "volume": 31280.0, "quote_volume": 679.568882, "trades": 13, "taker_buy_quote": 256.79545}, {"ts": 1775811960000, "open": 0.02174, "high": 0.02179, "low": 0.02174, "close": 0.02179, "volume": 3119.7, "quote_volume": 67.860173, "trades": 7, "taker_buy_quote": 67.860173}, {"ts": 1775812020000, "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 557.2, "quote_volume": 12.135816, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775812080000, "open": 0.02177, "high": 0.02177, "low": 0.02172, "close": 0.02175, "volume": 81023.0, "quote_volume": 1762.534221, "trades": 18, "taker_buy_quote": 186.837425}, {"ts": 1775812140000, "open": 0.02174, "high": 0.02174, "low": 0.02172, "close": 0.02172, "volume": 22689.9, "quote_volume": 493.270828, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775812200000, "open": 0.02172, "high": 0.02172, "low": 0.02172, "close": 0.02172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812260000, "open": 0.02172, "high": 0.02172, "low": 0.02167, "close": 0.02169, "volume": 61555.5, "quote_volume": 1335.774658, "trades": 26, "taker_buy_quote": 47.227515}, {"ts": 1775812320000, "open": 0.02172, "high": 0.02173, "low": 0.0217, "close": 0.02171, "volume": 33522.7, "quote_volume": 728.084232, "trades": 22, "taker_buy_quote": 585.102084}, {"ts": 1775812380000, "open": 0.02172, "high": 0.02172, "low": 0.02171, "close": 0.02171, "volume": 6534.4, "quote_volume": 141.871983, "trades": 6, "taker_buy_quote": 118.511292}, {"ts": 1775812440000, "open": 0.0217, "high": 0.0217, "low": 0.02168, "close": 0.0217, "volume": 70938.8, "quote_volume": 1538.71176, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775812500000, "open": 0.02169, "high": 0.02173, "low": 0.02169, "close": 0.02173, "volume": 76752.2, "quote_volume": 1665.705472, "trades": 30, "taker_buy_quote": 1108.236652}, {"ts": 1775812560000, "open": 0.02171, "high": 0.02175, "low": 0.0217, "close": 0.02175, "volume": 8520.1, "quote_volume": 184.995456, "trades": 8, "taker_buy_quote": 29.357322}, {"ts": 1775812620000, "open": 0.02176, "high": 0.02178, "low": 0.02176, "close": 0.02178, "volume": 13352.9, "quote_volume": 290.731955, "trades": 10, "taker_buy_quote": 142.530043}, {"ts": 1775812680000, "open": 0.02177, "high": 0.02179, "low": 0.02174, "close": 0.02179, "volume": 30946.1, "quote_volume": 673.297236, "trades": 14, "taker_buy_quote": 337.047638}, {"ts": 1775812740000, "open": 0.0218, "high": 0.02185, "low": 0.0218, "close": 0.02182, "volume": 4774.3, "quote_volume": 104.225264, "trades": 12, "taker_buy_quote": 52.320994}, {"ts": 1775812800000, "open": 0.02181, "high": 0.02181, "low": 0.02179, "close": 0.02179, "volume": 9086.6, "quote_volume": 198.157701, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775812860000, "open": 0.02181, "high": 0.02181, "low": 0.02177, "close": 0.02177, "volume": 757.5, "quote_volume": 16.503389, "trades": 3, "taker_buy_quote": 5.500482}, {"ts": 1775812920000, "open": 0.02179, "high": 0.02185, "low": 0.02179, "close": 0.02183, "volume": 122027.6, "quote_volume": 2664.552334, "trades": 19, "taker_buy_quote": 109.871937}, {"ts": 1775812980000, "open": 0.02182, "high": 0.02183, "low": 0.0218, "close": 0.02183, "volume": 45603.4, "quote_volume": 994.904426, "trades": 19, "taker_buy_quote": 911.062098}, {"ts": 1775813040000, "open": 0.02181, "high": 0.02182, "low": 0.02179, "close": 0.02181, "volume": 11316.9, "quote_volume": 246.719978, "trades": 14, "taker_buy_quote": 179.702425}, {"ts": 1775813100000, "open": 0.02181, "high": 0.02181, "low": 0.02178, "close": 0.02179, "volume": 31373.1, "quote_volume": 683.656522, "trades": 15, "taker_buy_quote": 316.471514}, {"ts": 1775813160000, "open": 0.02178, "high": 0.02179, "low": 0.02177, "close": 0.02179, "volume": 30437.3, "quote_volume": 662.745293, "trades": 9, "taker_buy_quote": 47.418009}, {"ts": 1775813220000, "open": 0.02179, "high": 0.02183, "low": 0.02179, "close": 0.02183, "volume": 73452.3, "quote_volume": 1601.977622, "trades": 22, "taker_buy_quote": 977.364848}, {"ts": 1775813280000, "open": 0.02184, "high": 0.02185, "low": 0.02184, "close": 0.02184, "volume": 34751.3, "quote_volume": 759.298159, "trades": 10, "taker_buy_quote": 245.887376}, {"ts": 1775813340000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 5895.7, "quote_volume": 128.821045, "trades": 3, "taker_buy_quote": 128.821045}, {"ts": 1775813400000, "open": 0.02186, "high": 0.0219, "low": 0.02186, "close": 0.02188, "volume": 44626.4, "quote_volume": 976.506867, "trades": 20, "taker_buy_quote": 423.99781}, {"ts": 1775813460000, "open": 0.02186, "high": 0.02187, "low": 0.02185, "close": 0.02187, "volume": 5293.7, "quote_volume": 115.717504, "trades": 5, "taker_buy_quote": 64.155542}, {"ts": 1775813520000, "open": 0.02187, "high": 0.02189, "low": 0.02185, "close": 0.02187, "volume": 88057.3, "quote_volume": 1925.939422, "trades": 36, "taker_buy_quote": 1754.272965}, {"ts": 1775813580000, "open": 0.02186, "high": 0.02186, "low": 0.02183, "close": 0.02186, "volume": 53617.0, "quote_volume": 1171.67121, "trades": 19, "taker_buy_quote": 483.246682}, {"ts": 1775813640000, "open": 0.02187, "high": 0.02188, "low": 0.02186, "close": 0.02188, "volume": 10410.2, "quote_volume": 227.765842, "trades": 9, "taker_buy_quote": 113.437412}, {"ts": 1775813700000, "open": 0.02189, "high": 0.0219, "low": 0.02188, "close": 0.0219, "volume": 11313.5, "quote_volume": 247.655584, "trades": 6, "taker_buy_quote": 139.300084}, {"ts": 1775813760000, "open": 0.0219, "high": 0.02193, "low": 0.0219, "close": 0.02193, "volume": 32156.3, "quote_volume": 704.489002, "trades": 13, "taker_buy_quote": 498.872092}, {"ts": 1775813820000, "open": 0.02192, "high": 0.02192, "low": 0.02188, "close": 0.02192, "volume": 92560.4, "quote_volume": 2026.949548, "trades": 29, "taker_buy_quote": 1051.704295}, {"ts": 1775813880000, "open": 0.02191, "high": 0.02192, "low": 0.0219, "close": 0.02192, "volume": 10863.1, "quote_volume": 238.067132, "trades": 4, "taker_buy_quote": 126.853232}, {"ts": 1775813940000, "open": 0.02192, "high": 0.02192, "low": 0.02185, "close": 0.02187, "volume": 32443.2, "quote_volume": 709.836274, "trades": 21, "taker_buy_quote": 401.261488}, {"ts": 1775814000000, "open": 0.02187, "high": 0.02188, "low": 0.02185, "close": 0.02186, "volume": 5151.5, "quote_volume": 112.676245, "trades": 6, "taker_buy_quote": 107.174415}, {"ts": 1775814060000, "open": 0.02187, "high": 0.02188, "low": 0.02187, "close": 0.02188, "volume": 29967.5, "quote_volume": 655.403268, "trades": 7, "taker_buy_quote": 655.403268}, {"ts": 1775814120000, "open": 0.02187, "high": 0.02189, "low": 0.02187, "close": 0.02188, "volume": 19542.8, "quote_volume": 427.679397, "trades": 10, "taker_buy_quote": 427.679397}, {"ts": 1775814180000, "open": 0.02189, "high": 0.02191, "low": 0.02187, "close": 0.02188, "volume": 41247.3, "quote_volume": 902.899831, "trades": 13, "taker_buy_quote": 487.990712}, {"ts": 1775814240000, "open": 0.02187, "high": 0.0219, "low": 0.02186, "close": 0.0219, "volume": 19798.9, "quote_volume": 433.043235, "trades": 10, "taker_buy_quote": 176.336554}, {"ts": 1775814300000, "open": 0.0219, "high": 0.02195, "low": 0.02189, "close": 0.02189, "volume": 63228.6, "quote_volume": 1386.24006, "trades": 26, "taker_buy_quote": 841.396288}, {"ts": 1775814360000, "open": 0.02189, "high": 0.02189, "low": 0.02187, "close": 0.02189, "volume": 14905.6, "quote_volume": 326.191658, "trades": 7, "taker_buy_quote": 93.074843}, {"ts": 1775814420000, "open": 0.02188, "high": 0.02188, "low": 0.02185, "close": 0.02185, "volume": 47769.0, "quote_volume": 1044.197635, "trades": 17, "taker_buy_quote": 121.127084}, {"ts": 1775814480000, "open": 0.02184, "high": 0.02184, "low": 0.02181, "close": 0.02183, "volume": 79207.9, "quote_volume": 1727.869957, "trades": 13, "taker_buy_quote": 1104.727569}, {"ts": 1775814540000, "open": 0.02183, "high": 0.02184, "low": 0.02182, "close": 0.02184, "volume": 48158.2, "quote_volume": 1051.510032, "trades": 17, "taker_buy_quote": 924.328484}, {"ts": 1775814600000, "open": 0.02183, "high": 0.02183, "low": 0.0218, "close": 0.02181, "volume": 60011.2, "quote_volume": 1308.586226, "trades": 12, "taker_buy_quote": 178.410282}, {"ts": 1775814660000, "open": 0.0218, "high": 0.02181, "low": 0.02176, "close": 0.02176, "volume": 107331.5, "quote_volume": 2337.593898, "trades": 26, "taker_buy_quote": 2058.755596}, {"ts": 1775814720000, "open": 0.02175, "high": 0.02176, "low": 0.02172, "close": 0.02175, "volume": 86080.8, "quote_volume": 1871.988155, "trades": 22, "taker_buy_quote": 540.465421}, {"ts": 1775814780000, "open": 0.02177, "high": 0.02179, "low": 0.02175, "close": 0.02176, "volume": 29734.3, "quote_volume": 647.233288, "trades": 11, "taker_buy_quote": 252.874717}, {"ts": 1775814840000, "open": 0.02176, "high": 0.02176, "low": 0.02175, "close": 0.02175, "volume": 28432.8, "quote_volume": 618.694938, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775814900000, "open": 0.02178, "high": 0.02179, "low": 0.02178, "close": 0.02179, "volume": 23281.2, "quote_volume": 507.245322, "trades": 8, "taker_buy_quote": 400.395878}, {"ts": 1775814960000, "open": 0.0218, "high": 0.02187, "low": 0.0218, "close": 0.02187, "volume": 19480.5, "quote_volume": 425.792054, "trades": 13, "taker_buy_quote": 425.792054}, {"ts": 1775815020000, "open": 0.02184, "high": 0.02184, "low": 0.02182, "close": 0.02182, "volume": 8132.5, "quote_volume": 177.606238, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775815080000, "open": 0.02181, "high": 0.02181, "low": 0.02179, "close": 0.02179, "volume": 10659.0, "quote_volume": 232.361669, "trades": 7, "taker_buy_quote": 15.35424}, {"ts": 1775815140000, "open": 0.02179, "high": 0.02179, "low": 0.02178, "close": 0.02178, "volume": 3547.9, "quote_volume": 77.275593, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775815200000, "open": 0.02178, "high": 0.02183, "low": 0.02175, "close": 0.02183, "volume": 45827.6, "quote_volume": 999.120156, "trades": 24, "taker_buy_quote": 375.545588}, {"ts": 1775815260000, "open": 0.02182, "high": 0.02188, "low": 0.02182, "close": 0.02188, "volume": 25582.2, "quote_volume": 558.268983, "trades": 13, "taker_buy_quote": 27.506425}, {"ts": 1775815320000, "open": 0.02188, "high": 0.0219, "low": 0.02185, "close": 0.02187, "volume": 68647.1, "quote_volume": 1501.941194, "trades": 25, "taker_buy_quote": 855.950064}, {"ts": 1775815380000, "open": 0.02187, "high": 0.02187, "low": 0.02185, "close": 0.02186, "volume": 3495.5, "quote_volume": 76.421592, "trades": 4, "taker_buy_quote": 14.18714}, {"ts": 1775815440000, "open": 0.02184, "high": 0.02185, "low": 0.02183, "close": 0.02185, "volume": 6792.6, "quote_volume": 148.320097, "trades": 4, "taker_buy_quote": 4.99928}, {"ts": 1775815500000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 4201.2, "quote_volume": 91.712196, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775815560000, "open": 0.02183, "high": 0.02183, "low": 0.02181, "close": 0.02181, "volume": 6086.1, "quote_volume": 132.797416, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775815620000, "open": 0.02181, "high": 0.02181, "low": 0.02179, "close": 0.02179, "volume": 16952.7, "quote_volume": 369.483182, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775815680000, "open": 0.02181, "high": 0.02184, "low": 0.0218, "close": 0.02181, "volume": 13100.1, "quote_volume": 285.797002, "trades": 11, "taker_buy_quote": 77.863392}, {"ts": 1775815740000, "open": 0.02179, "high": 0.02183, "low": 0.02179, "close": 0.02182, "volume": 10817.0, "quote_volume": 235.980147, "trades": 6, "taker_buy_quote": 119.010982}, {"ts": 1775815800000, "open": 0.02181, "high": 0.02181, "low": 0.02176, "close": 0.02176, "volume": 18430.9, "quote_volume": 401.262848, "trades": 15, "taker_buy_quote": 38.26043}, {"ts": 1775815860000, "open": 0.0218, "high": 0.02183, "low": 0.0218, "close": 0.02183, "volume": 15593.0, "quote_volume": 340.024048, "trades": 14, "taker_buy_quote": 218.853108}, {"ts": 1775815920000, "open": 0.02182, "high": 0.02182, "low": 0.02181, "close": 0.02181, "volume": 4787.9, "quote_volume": 104.447717, "trades": 4, "taker_buy_quote": 12.509406}, {"ts": 1775815980000, "open": 0.02181, "high": 0.02183, "low": 0.0218, "close": 0.02183, "volume": 9898.3, "quote_volume": 215.865601, "trades": 5, "taker_buy_quote": 119.998745}, {"ts": 1775816040000, "open": 0.02182, "high": 0.02182, "low": 0.02174, "close": 0.02174, "volume": 39391.9, "quote_volume": 858.534355, "trades": 22, "taker_buy_quote": 431.069856}, {"ts": 1775816100000, "open": 0.02175, "high": 0.02177, "low": 0.02173, "close": 0.02177, "volume": 44520.3, "quote_volume": 968.451982, "trades": 15, "taker_buy_quote": 864.731231}, {"ts": 1775816160000, "open": 0.02177, "high": 0.02181, "low": 0.02175, "close": 0.02181, "volume": 143457.0, "quote_volume": 3125.549655, "trades": 36, "taker_buy_quote": 2907.664285}, {"ts": 1775816220000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 5300.6, "quote_volume": 115.500074, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775816280000, "open": 0.0218, "high": 0.02181, "low": 0.0218, "close": 0.02181, "volume": 858.3, "quote_volume": 18.716848, "trades": 2, "taker_buy_quote": 18.716848}, {"ts": 1775816340000, "open": 0.02182, "high": 0.02186, "low": 0.02181, "close": 0.02186, "volume": 3664.4, "quote_volume": 79.963948, "trades": 8, "taker_buy_quote": 39.746308}, {"ts": 1775816400000, "open": 0.02187, "high": 0.02191, "low": 0.02187, "close": 0.02188, "volume": 10673.9, "quote_volume": 233.710166, "trades": 11, "taker_buy_quote": 81.521488}, {"ts": 1775816460000, "open": 0.0219, "high": 0.0219, "low": 0.02189, "close": 0.02189, "volume": 2809.4, "quote_volume": 61.500278, "trades": 2, "taker_buy_quote": 5.50128}, {"ts": 1775816520000, "open": 0.02191, "high": 0.02194, "low": 0.02191, "close": 0.02192, "volume": 5811.5, "quote_volume": 127.43468, "trades": 8, "taker_buy_quote": 108.601196}, {"ts": 1775816580000, "open": 0.02193, "high": 0.02193, "low": 0.02189, "close": 0.0219, "volume": 22633.5, "quote_volume": 496.297264, "trades": 9, "taker_buy_quote": 371.239926}, {"ts": 1775816640000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816700000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816760000, "open": 0.02191, "high": 0.02193, "low": 0.02191, "close": 0.02193, "volume": 690.6, "quote_volume": 15.137326, "trades": 3, "taker_buy_quote": 15.137326}, {"ts": 1775816820000, "open": 0.02193, "high": 0.02196, "low": 0.02193, "close": 0.02196, "volume": 12708.4, "quote_volume": 278.999044, "trades": 9, "taker_buy_quote": 137.884084}, {"ts": 1775816880000, "open": 0.02196, "high": 0.02196, "low": 0.02195, "close": 0.02195, "volume": 7188.4, "quote_volume": 157.802109, "trades": 5, "taker_buy_quote": 42.765837}, {"ts": 1775816940000, "open": 0.02195, "high": 0.02199, "low": 0.02191, "close": 0.02194, "volume": 97801.1, "quote_volume": 2148.025886, "trades": 24, "taker_buy_quote": 1960.208017}, {"ts": 1775817000000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817060000, "open": 0.02194, "high": 0.02195, "low": 0.02194, "close": 0.02195, "volume": 818.3, "quote_volume": 17.956008, "trades": 2, "taker_buy_quote": 17.956008}, {"ts": 1775817120000, "open": 0.02193, "high": 0.02196, "low": 0.02191, "close": 0.02195, "volume": 25084.4, "quote_volume": 550.278564, "trades": 16, "taker_buy_quote": 173.419609}, {"ts": 1775817180000, "open": 0.02194, "high": 0.02195, "low": 0.02194, "close": 0.02194, "volume": 1151.1, "quote_volume": 25.257488, "trades": 3, "taker_buy_quote": 25.257488}, {"ts": 1775817240000, "open": 0.02193, "high": 0.02193, "low": 0.02188, "close": 0.02188, "volume": 6525.0, "quote_volume": 142.922516, "trades": 9, "taker_buy_quote": 109.916082}, {"ts": 1775817300000, "open": 0.0219, "high": 0.0219, "low": 0.0219, "close": 0.0219, "volume": 4172.4, "quote_volume": 91.37556, "trades": 3, "taker_buy_quote": 24.32214}, {"ts": 1775817360000, "open": 0.02188, "high": 0.02188, "low": 0.02186, "close": 0.02188, "volume": 5554.8, "quote_volume": 121.483134, "trades": 6, "taker_buy_quote": 25.917798}, {"ts": 1775817420000, "open": 0.02185, "high": 0.02185, "low": 0.02183, "close": 0.02183, "volume": 1977.4, "quote_volume": 43.186943, "trades": 6, "taker_buy_quote": 25.620547}, {"ts": 1775817480000, "open": 0.02182, "high": 0.02182, "low": 0.02181, "close": 0.02182, "volume": 1064.7, "quote_volume": 23.229146, "trades": 3, "taker_buy_quote": 12.040276}, {"ts": 1775817540000, "open": 0.02184, "high": 0.02186, "low": 0.02184, "close": 0.02184, "volume": 21838.4, "quote_volume": 477.117089, "trades": 7, "taker_buy_quote": 477.117089}, {"ts": 1775817600000, "open": 0.02181, "high": 0.02181, "low": 0.02177, "close": 0.02177, "volume": 4533.6, "quote_volume": 98.823431, "trades": 8, "taker_buy_quote": 17.825087}, {"ts": 1775817660000, "open": 0.02177, "high": 0.02177, "low": 0.02173, "close": 0.02174, "volume": 4620.1, "quote_volume": 100.511441, "trades": 7, "taker_buy_quote": 28.52061}, {"ts": 1775817720000, "open": 0.02173, "high": 0.02177, "low": 0.02173, "close": 0.02174, "volume": 3181.5, "quote_volume": 69.198308, "trades": 9, "taker_buy_quote": 58.197513}, {"ts": 1775817780000, "open": 0.02174, "high": 0.02174, "low": 0.02169, "close": 0.02169, "volume": 11383.8, "quote_volume": 247.350524, "trades": 11, "taker_buy_quote": 30.939774}, {"ts": 1775817840000, "open": 0.0217, "high": 0.0217, "low": 0.02166, "close": 0.02168, "volume": 15745.6, "quote_volume": 341.217518, "trades": 7, "taker_buy_quote": 222.998662}, {"ts": 1775817900000, "open": 0.02165, "high": 0.02165, "low": 0.02155, "close": 0.02159, "volume": 259404.9, "quote_volume": 5597.009988, "trades": 52, "taker_buy_quote": 2329.377245}, {"ts": 1775817960000, "open": 0.0216, "high": 0.0216, "low": 0.02148, "close": 0.02157, "volume": 362425.3, "quote_volume": 7799.762351, "trades": 88, "taker_buy_quote": 2230.114929}, {"ts": 1775818020000, "open": 0.02154, "high": 0.02161, "low": 0.02152, "close": 0.02158, "volume": 95980.0, "quote_volume": 2070.10908, "trades": 36, "taker_buy_quote": 1884.7068}, {"ts": 1775818080000, "open": 0.0216, "high": 0.02163, "low": 0.0216, "close": 0.02163, "volume": 1018.0, "quote_volume": 22.004063, "trades": 4, "taker_buy_quote": 22.004063}, {"ts": 1775818140000, "open": 0.02162, "high": 0.02162, "low": 0.02157, "close": 0.02158, "volume": 8854.8, "quote_volume": 191.302902, "trades": 8, "taker_buy_quote": 19.90439}, {"ts": 1775818200000, "open": 0.0216, "high": 0.02162, "low": 0.02157, "close": 0.02159, "volume": 77300.4, "quote_volume": 1670.22285, "trades": 21, "taker_buy_quote": 549.293812}, {"ts": 1775818260000, "open": 0.02162, "high": 0.02165, "low": 0.02158, "close": 0.02159, "volume": 29563.6, "quote_volume": 639.328642, "trades": 20, "taker_buy_quote": 471.409559}, {"ts": 1775818320000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818380000, "open": 0.02158, "high": 0.02162, "low": 0.02158, "close": 0.02162, "volume": 1712.6, "quote_volume": 37.000816, "trades": 5, "taker_buy_quote": 26.190816}, {"ts": 1775818440000, "open": 0.02163, "high": 0.02163, "low": 0.02161, "close": 0.02161, "volume": 19233.8, "quote_volume": 415.964514, "trades": 6, "taker_buy_quote": 19.538379}, {"ts": 1775818500000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 649.0, "quote_volume": 14.03787, "trades": 1, "taker_buy_quote": 14.03787}, {"ts": 1775818560000, "open": 0.02162, "high": 0.02163, "low": 0.02162, "close": 0.02163, "volume": 1281.1, "quote_volume": 27.703353, "trades": 2, "taker_buy_quote": 12.915273}, {"ts": 1775818620000, "open": 0.02161, "high": 0.02161, "low": 0.02158, "close": 0.0216, "volume": 144443.2, "quote_volume": 3117.878453, "trades": 27, "taker_buy_quote": 458.174002}, {"ts": 1775818680000, "open": 0.02161, "high": 0.02162, "low": 0.02158, "close": 0.02158, "volume": 21902.0, "quote_volume": 473.18078, "trades": 11, "taker_buy_quote": 120.256159}, {"ts": 1775818740000, "open": 0.02158, "high": 0.02158, "low": 0.02151, "close": 0.02154, "volume": 132929.6, "quote_volume": 2861.784693, "trades": 36, "taker_buy_quote": 1870.894067}, {"ts": 1775818800000, "open": 0.02152, "high": 0.02159, "low": 0.02152, "close": 0.02155, "volume": 150118.2, "quote_volume": 3233.979177, "trades": 36, "taker_buy_quote": 2632.155227}, {"ts": 1775818860000, "open": 0.02157, "high": 0.02167, "low": 0.02157, "close": 0.02167, "volume": 85911.2, "quote_volume": 1857.128675, "trades": 37, "taker_buy_quote": 1198.364604}, {"ts": 1775818920000, "open": 0.02168, "high": 0.02169, "low": 0.02166, "close": 0.02168, "volume": 7495.4, "quote_volume": 162.489577, "trades": 9, "taker_buy_quote": 151.485924}, {"ts": 1775818980000, "open": 0.02166, "high": 0.02166, "low": 0.02162, "close": 0.02162, "volume": 1271.0, "quote_volume": 27.50443, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775819040000, "open": 0.02162, "high": 0.02165, "low": 0.02162, "close": 0.02165, "volume": 508.5, "quote_volume": 11.001393, "trades": 2, "taker_buy_quote": 5.501265}, {"ts": 1775819100000, "open": 0.02162, "high": 0.02163, "low": 0.02161, "close": 0.02163, "volume": 6784.7, "quote_volume": 146.682355, "trades": 7, "taker_buy_quote": 13.998936}, {"ts": 1775819160000, "open": 0.0216, "high": 0.0216, "low": 0.02159, "close": 0.02159, "volume": 758.0, "quote_volume": 16.367767, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775819220000, "open": 0.02163, "high": 0.02163, "low": 0.02162, "close": 0.02162, "volume": 12704.6, "quote_volume": 274.725495, "trades": 4, "taker_buy_quote": 5.500509}, {"ts": 1775819280000, "open": 0.02163, "high": 0.02164, "low": 0.02161, "close": 0.02163, "volume": 39582.3, "quote_volume": 856.001374, "trades": 13, "taker_buy_quote": 34.634335}, {"ts": 1775819340000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 1989.3, "quote_volume": 43.028559, "trades": 2, "taker_buy_quote": 43.028559}, {"ts": 1775819400000, "open": 0.02163, "high": 0.02163, "low": 0.02161, "close": 0.02163, "volume": 26407.3, "quote_volume": 570.984257, "trades": 9, "taker_buy_quote": 27.582576}, {"ts": 1775819460000, "open": 0.02163, "high": 0.02174, "low": 0.02161, "close": 0.02169, "volume": 304311.6, "quote_volume": 6597.541069, "trades": 75, "taker_buy_quote": 5640.926885}, {"ts": 1775819520000, "open": 0.02169, "high": 0.02171, "low": 0.02169, "close": 0.0217, "volume": 18079.3, "quote_volume": 392.310269, "trades": 7, "taker_buy_quote": 225.760599}, {"ts": 1775819580000, "open": 0.0217, "high": 0.0217, "low": 0.02167, "close": 0.02168, "volume": 68638.6, "quote_volume": 1488.626444, "trades": 20, "taker_buy_quote": 471.813134}, {"ts": 1775819640000, "open": 0.02167, "high": 0.02167, "low": 0.02166, "close": 0.02167, "volume": 13898.6, "quote_volume": 301.124201, "trades": 6, "taker_buy_quote": 276.212662}, {"ts": 1775819700000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819760000, "open": 0.02167, "high": 0.02169, "low": 0.02167, "close": 0.02169, "volume": 10965.3, "quote_volume": 237.729446, "trades": 8, "taker_buy_quote": 97.118071}, {"ts": 1775819820000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819880000, "open": 0.02168, "high": 0.02168, "low": 0.02167, "close": 0.02167, "volume": 5203.9, "quote_volume": 112.818013, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775819940000, "open": 0.02166, "high": 0.02166, "low": 0.02158, "close": 0.02161, "volume": 174186.8, "quote_volume": 3763.655141, "trades": 43, "taker_buy_quote": 271.072527}, {"ts": 1775820000000, "open": 0.02159, "high": 0.02162, "low": 0.02159, "close": 0.0216, "volume": 51830.8, "quote_volume": 1119.996667, "trades": 16, "taker_buy_quote": 817.489598}, {"ts": 1775820060000, "open": 0.02159, "high": 0.02164, "low": 0.02158, "close": 0.02164, "volume": 49817.2, "quote_volume": 1077.070321, "trades": 18, "taker_buy_quote": 825.926817}, {"ts": 1775820120000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 4276.6, "quote_volume": 92.460092, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775820180000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 17560.6, "quote_volume": 379.835778, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775820240000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 273.9, "quote_volume": 5.924457, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775820300000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 1523.2, "quote_volume": 32.962048, "trades": 1, "taker_buy_quote": 32.962048}, {"ts": 1775820360000, "open": 0.02165, "high": 0.02165, "low": 0.02165, "close": 0.02165, "volume": 254.1, "quote_volume": 5.501265, "trades": 1, "taker_buy_quote": 5.501265}, {"ts": 1775820420000, "open": 0.02163, "high": 0.02163, "low": 0.02161, "close": 0.02161, "volume": 763.3, "quote_volume": 16.502543, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775820480000, "open": 0.02161, "high": 0.02164, "low": 0.02161, "close": 0.02164, "volume": 3037.0, "quote_volume": 65.702579, "trades": 5, "taker_buy_quote": 33.322647}, {"ts": 1775820540000, "open": 0.02161, "high": 0.02163, "low": 0.02159, "close": 0.02159, "volume": 30104.1, "quote_volume": 650.375353, "trades": 20, "taker_buy_quote": 331.416292}, {"ts": 1775820600000, "open": 0.0216, "high": 0.02162, "low": 0.0216, "close": 0.02162, "volume": 9598.8, "quote_volume": 207.436626, "trades": 5, "taker_buy_quote": 207.436626}, {"ts": 1775820660000, "open": 0.02161, "high": 0.02163, "low": 0.02161, "close": 0.02163, "volume": 1706.7, "quote_volume": 36.886873, "trades": 2, "taker_buy_quote": 5.500509}, {"ts": 1775820720000, "open": 0.02164, "high": 0.02166, "low": 0.02164, "close": 0.02166, "volume": 27272.9, "quote_volume": 590.360982, "trades": 14, "taker_buy_quote": 312.581785}, {"ts": 1775820780000, "open": 0.02165, "high": 0.02165, "low": 0.02164, "close": 0.02164, "volume": 14849.6, "quote_volume": 321.394844, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775820840000, "open": 0.02165, "high": 0.02168, "low": 0.02164, "close": 0.02167, "volume": 89832.7, "quote_volume": 1946.625568, "trades": 22, "taker_buy_quote": 1179.704696}, {"ts": 1775820900000, "open": 0.02166, "high": 0.02167, "low": 0.02155, "close": 0.02162, "volume": 471685.8, "quote_volume": 10186.841021, "trades": 98, "taker_buy_quote": 1907.780971}, {"ts": 1775820960000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821020000, "open": 0.02159, "high": 0.02159, "low": 0.02158, "close": 0.02159, "volume": 13470.0, "quote_volume": 290.749033, "trades": 7, "taker_buy_quote": 178.504118}, {"ts": 1775821080000, "open": 0.02158, "high": 0.02164, "low": 0.02158, "close": 0.02161, "volume": 135202.0, "quote_volume": 2921.548793, "trades": 35, "taker_buy_quote": 2170.046545}, {"ts": 1775821140000, "open": 0.02162, "high": 0.02164, "low": 0.02158, "close": 0.02161, "volume": 114979.7, "quote_volume": 2485.515047, "trades": 37, "taker_buy_quote": 233.977529}, {"ts": 1775821200000, "open": 0.02158, "high": 0.02162, "low": 0.02158, "close": 0.02162, "volume": 27229.3, "quote_volume": 588.510811, "trades": 14, "taker_buy_quote": 583.010069}, {"ts": 1775821260000, "open": 0.02159, "high": 0.0216, "low": 0.02158, "close": 0.02159, "volume": 22735.3, "quote_volume": 490.923444, "trades": 9, "taker_buy_quote": 106.92}, {"ts": 1775821320000, "open": 0.02158, "high": 0.02158, "low": 0.02156, "close": 0.02158, "volume": 13171.7, "quote_volume": 284.169048, "trades": 9, "taker_buy_quote": 128.44232}, {"ts": 1775821380000, "open": 0.02158, "high": 0.02159, "low": 0.02156, "close": 0.02157, "volume": 37121.2, "quote_volume": 801.012039, "trades": 15, "taker_buy_quote": 409.599546}, {"ts": 1775821440000, "open": 0.02156, "high": 0.02156, "low": 0.02154, "close": 0.02154, "volume": 13897.2, "quote_volume": 299.489592, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775821500000, "open": 0.02154, "high": 0.02154, "low": 0.0215, "close": 0.02152, "volume": 99378.5, "quote_volume": 2137.947423, "trades": 35, "taker_buy_quote": 460.944972}, {"ts": 1775821560000, "open": 0.0215, "high": 0.02153, "low": 0.0215, "close": 0.02151, "volume": 13685.3, "quote_volume": 294.401478, "trades": 9, "taker_buy_quote": 177.346861}, {"ts": 1775821620000, "open": 0.02151, "high": 0.02152, "low": 0.02151, "close": 0.02152, "volume": 5816.2, "quote_volume": 125.154262, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775821680000, "open": 0.02152, "high": 0.02154, "low": 0.02152, "close": 0.02154, "volume": 6220.5, "quote_volume": 133.962605, "trades": 4, "taker_buy_quote": 107.697445}, {"ts": 1775821740000, "open": 0.02151, "high": 0.02151, "low": 0.02147, "close": 0.02148, "volume": 105959.5, "quote_volume": 2277.72533, "trades": 26, "taker_buy_quote": 544.9926}, {"ts": 1775821800000, "open": 0.0215, "high": 0.0215, "low": 0.02149, "close": 0.02149, "volume": 7587.5, "quote_volume": 163.059996, "trades": 5, "taker_buy_quote": 9.93515}, {"ts": 1775821860000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821920000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 12649.3, "quote_volume": 272.086443, "trades": 5, "taker_buy_quote": 272.086443}, {"ts": 1775821980000, "open": 0.02151, "high": 0.02157, "low": 0.02151, "close": 0.02156, "volume": 90831.6, "quote_volume": 1957.523283, "trades": 35, "taker_buy_quote": 1827.377085}, {"ts": 1775822040000, "open": 0.02156, "high": 0.02156, "low": 0.02156, "close": 0.02156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822100000, "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 592.5, "quote_volume": 12.768375, "trades": 2, "taker_buy_quote": 12.768375}, {"ts": 1775822160000, "open": 0.02154, "high": 0.02154, "low": 0.02145, "close": 0.02145, "volume": 12866.8, "quote_volume": 276.305354, "trades": 16, "taker_buy_quote": 26.135442}, {"ts": 1775822220000, "open": 0.02147, "high": 0.02147, "low": 0.02147, "close": 0.02147, "volume": 1856.2, "quote_volume": 39.852614, "trades": 1, "taker_buy_quote": 39.852614}, {"ts": 1775822280000, "open": 0.02149, "high": 0.02151, "low": 0.02149, "close": 0.02151, "volume": 767.6, "quote_volume": 16.503397, "trades": 3, "taker_buy_quote": 16.503397}, {"ts": 1775822340000, "open": 0.02151, "high": 0.02152, "low": 0.02145, "close": 0.02146, "volume": 69719.4, "quote_volume": 1497.960229, "trades": 22, "taker_buy_quote": 257.87074}, {"ts": 1775822400000, "open": 0.02145, "high": 0.02152, "low": 0.02142, "close": 0.0215, "volume": 181707.7, "quote_volume": 3902.486043, "trades": 59, "taker_buy_quote": 3208.837762}, {"ts": 1775822460000, "open": 0.02152, "high": 0.02176, "low": 0.02152, "close": 0.02164, "volume": 557339.6, "quote_volume": 12089.636907, "trades": 166, "taker_buy_quote": 9845.232508}, {"ts": 1775822520000, "open": 0.02165, "high": 0.02165, "low": 0.02155, "close": 0.02155, "volume": 216040.6, "quote_volume": 4662.279582, "trades": 50, "taker_buy_quote": 611.542037}, {"ts": 1775822580000, "open": 0.02154, "high": 0.02157, "low": 0.02151, "close": 0.02157, "volume": 164275.9, "quote_volume": 3537.089997, "trades": 39, "taker_buy_quote": 2742.934022}, {"ts": 1775822640000, "open": 0.02157, "high": 0.02157, "low": 0.02157, "close": 0.02157, "volume": 255.0, "quote_volume": 5.50035, "trades": 1, "taker_buy_quote": 5.50035}, {"ts": 1775822700000, "open": 0.02158, "high": 0.02161, "low": 0.02158, "close": 0.02161, "volume": 61301.3, "quote_volume": 1324.082264, "trades": 14, "taker_buy_quote": 1324.082264}, {"ts": 1775822760000, "open": 0.02158, "high": 0.02159, "low": 0.02157, "close": 0.02159, "volume": 4300.7, "quote_volume": 92.824464, "trades": 5, "taker_buy_quote": 38.663372}, {"ts": 1775822820000, "open": 0.02161, "high": 0.02167, "low": 0.02161, "close": 0.02164, "volume": 61437.8, "quote_volume": 1329.67011, "trades": 17, "taker_buy_quote": 351.789453}, {"ts": 1775822880000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 2101.5, "quote_volume": 45.455445, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775822940000, "open": 0.02163, "high": 0.02163, "low": 0.02159, "close": 0.02159, "volume": 2841.6, "quote_volume": 61.405007, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775823000000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 254.4, "quote_volume": 5.500128, "trades": 1, "taker_buy_quote": 5.500128}, {"ts": 1775823060000, "open": 0.0216, "high": 0.02161, "low": 0.0216, "close": 0.02161, "volume": 1191.5, "quote_volume": 25.745768, "trades": 2, "taker_buy_quote": 20.244248}, {"ts": 1775823120000, "open": 0.02161, "high": 0.02164, "low": 0.02161, "close": 0.02164, "volume": 7713.1, "quote_volume": 166.749203, "trades": 5, "taker_buy_quote": 166.749203}, {"ts": 1775823180000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823240000, "open": 0.02162, "high": 0.02163, "low": 0.02162, "close": 0.02163, "volume": 39063.7, "quote_volume": 844.564401, "trades": 9, "taker_buy_quote": 26.117681}, {"ts": 1775823300000, "open": 0.02164, "high": 0.02164, "low": 0.02164, "close": 0.02164, "volume": 254.2, "quote_volume": 5.500888, "trades": 1, "taker_buy_quote": 5.500888}, {"ts": 1775823360000, "open": 0.02163, "high": 0.02163, "low": 0.0216, "close": 0.02162, "volume": 12701.5, "quote_volume": 274.61099, "trades": 8, "taker_buy_quote": 7.074064}, {"ts": 1775823420000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 5529.1, "quote_volume": 119.594433, "trades": 5, "taker_buy_quote": 119.594433}, {"ts": 1775823480000, "open": 0.02163, "high": 0.02166, "low": 0.02162, "close": 0.02166, "volume": 2996.6, "quote_volume": 64.81592, "trades": 6, "taker_buy_quote": 24.682096}, {"ts": 1775823540000, "open": 0.02167, "high": 0.02169, "low": 0.02167, "close": 0.02168, "volume": 13360.2, "quote_volume": 289.585452, "trades": 8, "taker_buy_quote": 43.973679}, {"ts": 1775823600000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823660000, "open": 0.02166, "high": 0.02166, "low": 0.02163, "close": 0.02163, "volume": 62968.1, "quote_volume": 1362.980867, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775823720000, "open": 0.02164, "high": 0.02166, "low": 0.02164, "close": 0.02166, "volume": 28437.0, "quote_volume": 615.601043, "trades": 9, "taker_buy_quote": 615.601043}, {"ts": 1775823780000, "open": 0.02163, "high": 0.02163, "low": 0.02158, "close": 0.02158, "volume": 2931.8, "quote_volume": 63.350684, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775823840000, "open": 0.02157, "high": 0.02157, "low": 0.02145, "close": 0.02148, "volume": 117533.7, "quote_volume": 2526.103441, "trades": 31, "taker_buy_quote": 594.51184}, {"ts": 1775823900000, "open": 0.02148, "high": 0.02153, "low": 0.02148, "close": 0.02152, "volume": 68316.5, "quote_volume": 1468.276906, "trades": 18, "taker_buy_quote": 1329.566383}, {"ts": 1775823960000, "open": 0.0215, "high": 0.02152, "low": 0.0215, "close": 0.02152, "volume": 511.5, "quote_volume": 11.002362, "trades": 2, "taker_buy_quote": 5.500512}, {"ts": 1775824020000, "open": 0.02151, "high": 0.02151, "low": 0.02151, "close": 0.02151, "volume": 421.5, "quote_volume": 9.066465, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775824080000, "open": 0.02153, "high": 0.02154, "low": 0.02153, "close": 0.02154, "volume": 510.9, "quote_volume": 11.002231, "trades": 2, "taker_buy_quote": 11.002231}, {"ts": 1775824140000, "open": 0.02154, "high": 0.02166, "low": 0.02154, "close": 0.02166, "volume": 143649.2, "quote_volume": 3107.933875, "trades": 49, "taker_buy_quote": 2814.374185}, {"ts": 1775824200000, "open": 0.02162, "high": 0.02167, "low": 0.02158, "close": 0.02167, "volume": 62676.0, "quote_volume": 1355.697533, "trades": 29, "taker_buy_quote": 623.359606}, {"ts": 1775824260000, "open": 0.02168, "high": 0.0217, "low": 0.02165, "close": 0.02165, "volume": 15204.7, "quote_volume": 329.417803, "trades": 9, "taker_buy_quote": 16.50175}, {"ts": 1775824320000, "open": 0.02164, "high": 0.02164, "low": 0.02162, "close": 0.02162, "volume": 762.9, "quote_volume": 16.501525, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775824380000, "open": 0.02162, "high": 0.02162, "low": 0.02159, "close": 0.02159, "volume": 8378.4, "quote_volume": 181.018046, "trades": 5, "taker_buy_quote": 48.221248}, {"ts": 1775824440000, "open": 0.02159, "high": 0.02159, "low": 0.02159, "close": 0.02159, "volume": 304.2, "quote_volume": 6.567678, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775824500000, "open": 0.02158, "high": 0.02162, "low": 0.02158, "close": 0.02162, "volume": 1597.4, "quote_volume": 34.506376, "trades": 4, "taker_buy_quote": 11.002034}, {"ts": 1775824560000, "open": 0.02162, "high": 0.02162, "low": 0.02162, "close": 0.02162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824620000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 3573.9, "quote_volume": 77.303457, "trades": 3, "taker_buy_quote": 5.500509}, {"ts": 1775824680000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824740000, "open": 0.02163, "high": 0.02163, "low": 0.02163, "close": 0.02163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824800000, "open": 0.02164, "high": 0.02166, "low": 0.02164, "close": 0.02165, "volume": 63902.3, "quote_volume": 1383.531056, "trades": 18, "taker_buy_quote": 330.268156}, {"ts": 1775824860000, "open": 0.02166, "high": 0.02167, "low": 0.02165, "close": 0.02165, "volume": 762.0, "quote_volume": 16.504918, "trades": 3, "taker_buy_quote": 11.003653}, {"ts": 1775824920000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 4950.0, "quote_volume": 107.2665, "trades": 1, "taker_buy_quote": 107.2665}, {"ts": 1775824980000, "open": 0.02168, "high": 0.02169, "low": 0.02168, "close": 0.02169, "volume": 10872.0, "quote_volume": 235.807496, "trades": 6, "taker_buy_quote": 235.807496}, {"ts": 1775825040000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 400.3, "quote_volume": 8.678504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775825100000, "open": 0.0217, "high": 0.02173, "low": 0.0217, "close": 0.02171, "volume": 45142.6, "quote_volume": 980.188301, "trades": 14, "taker_buy_quote": 812.406908}, {"ts": 1775825160000, "open": 0.02171, "high": 0.02175, "low": 0.0217, "close": 0.02175, "volume": 61069.0, "quote_volume": 1327.228743, "trades": 23, "taker_buy_quote": 791.269809}, {"ts": 1775825220000, "open": 0.02172, "high": 0.02175, "low": 0.02172, "close": 0.02174, "volume": 49023.0, "quote_volume": 1065.488611, "trades": 11, "taker_buy_quote": 365.669975}, {"ts": 1775825280000, "open": 0.02172, "high": 0.02172, "low": 0.02171, "close": 0.02171, "volume": 28066.7, "quote_volume": 609.41893, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775825340000, "open": 0.02173, "high": 0.02175, "low": 0.02172, "close": 0.02172, "volume": 23264.6, "quote_volume": 505.989857, "trades": 4, "taker_buy_quote": 500.488181}, {"ts": 1775825400000, "open": 0.02171, "high": 0.02177, "low": 0.02171, "close": 0.02177, "volume": 65113.8, "quote_volume": 1416.657911, "trades": 24, "taker_buy_quote": 1072.457585}, {"ts": 1775825460000, "open": 0.02177, "high": 0.02182, "low": 0.02177, "close": 0.0218, "volume": 118152.2, "quote_volume": 2575.210946, "trades": 35, "taker_buy_quote": 1100.704913}, {"ts": 1775825520000, "open": 0.02179, "high": 0.02179, "low": 0.02176, "close": 0.02178, "volume": 5202.6, "quote_volume": 113.26745, "trades": 6, "taker_buy_quote": 91.26164}, {"ts": 1775825580000, "open": 0.02176, "high": 0.02179, "low": 0.02176, "close": 0.02176, "volume": 29535.3, "quote_volume": 642.917741, "trades": 12, "taker_buy_quote": 594.778093}, {"ts": 1775825640000, "open": 0.02178, "high": 0.02178, "low": 0.02177, "close": 0.02178, "volume": 7286.9, "quote_volume": 158.687287, "trades": 4, "taker_buy_quote": 158.687287}, {"ts": 1775825700000, "open": 0.02179, "high": 0.0218, "low": 0.02179, "close": 0.0218, "volume": 504.8, "quote_volume": 11.002115, "trades": 2, "taker_buy_quote": 11.002115}, {"ts": 1775825760000, "open": 0.02178, "high": 0.02179, "low": 0.02178, "close": 0.02179, "volume": 7036.3, "quote_volume": 153.318451, "trades": 4, "taker_buy_quote": 147.816823}, {"ts": 1775825820000, "open": 0.02177, "high": 0.02178, "low": 0.02177, "close": 0.02178, "volume": 5202.7, "quote_volume": 113.312279, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775825880000, "open": 0.02177, "high": 0.02181, "low": 0.02177, "close": 0.02181, "volume": 15421.9, "quote_volume": 336.078293, "trades": 9, "taker_buy_quote": 71.626213}, {"ts": 1775825940000, "open": 0.02182, "high": 0.02183, "low": 0.02182, "close": 0.02182, "volume": 7042.9, "quote_volume": 153.693343, "trades": 8, "taker_buy_quote": 62.175899}, {"ts": 1775826000000, "open": 0.02183, "high": 0.02186, "low": 0.02183, "close": 0.02183, "volume": 7426.2, "quote_volume": 162.203165, "trades": 9, "taker_buy_quote": 42.163721}, {"ts": 1775826060000, "open": 0.02182, "high": 0.02182, "low": 0.02177, "close": 0.02177, "volume": 55496.9, "quote_volume": 1209.955351, "trades": 14, "taker_buy_quote": 413.249025}, {"ts": 1775826120000, "open": 0.02179, "high": 0.02181, "low": 0.02179, "close": 0.0218, "volume": 6653.2, "quote_volume": 145.039757, "trades": 4, "taker_buy_quote": 145.039757}, {"ts": 1775826180000, "open": 0.0218, "high": 0.0218, "low": 0.02178, "close": 0.02178, "volume": 3533.1, "quote_volume": 76.975034, "trades": 4, "taker_buy_quote": 8.4039}, {"ts": 1775826240000, "open": 0.02178, "high": 0.02179, "low": 0.02175, "close": 0.02178, "volume": 255311.0, "quote_volume": 5555.976522, "trades": 31, "taker_buy_quote": 814.152173}, {"ts": 1775826300000, "open": 0.0218, "high": 0.02182, "low": 0.0218, "close": 0.02182, "volume": 19000.0, "quote_volume": 414.450478, "trades": 8, "taker_buy_quote": 414.450478}, {"ts": 1775826360000, "open": 0.02178, "high": 0.02178, "low": 0.02177, "close": 0.02177, "volume": 7750.3, "quote_volume": 168.749507, "trades": 4, "taker_buy_quote": 107.7615}, {"ts": 1775826420000, "open": 0.02179, "high": 0.02185, "low": 0.02179, "close": 0.02184, "volume": 47550.1, "quote_volume": 1038.090868, "trades": 18, "taker_buy_quote": 784.93906}, {"ts": 1775826480000, "open": 0.02185, "high": 0.02188, "low": 0.02185, "close": 0.02186, "volume": 78412.0, "quote_volume": 1713.992728, "trades": 20, "taker_buy_quote": 1378.34952}, {"ts": 1775826540000, "open": 0.02185, "high": 0.02186, "low": 0.02185, "close": 0.02186, "volume": 15367.0, "quote_volume": 335.792123, "trades": 5, "taker_buy_quote": 206.302468}, {"ts": 1775826600000, "open": 0.02187, "high": 0.02189, "low": 0.02185, "close": 0.02189, "volume": 26949.6, "quote_volume": 589.706655, "trades": 11, "taker_buy_quote": 489.781224}, {"ts": 1775826660000, "open": 0.0219, "high": 0.02192, "low": 0.0219, "close": 0.02192, "volume": 2273.4, "quote_volume": 49.815968, "trades": 7, "taker_buy_quote": 49.815968}, {"ts": 1775826720000, "open": 0.02189, "high": 0.02189, "low": 0.02186, "close": 0.02189, "volume": 4166.7, "quote_volume": 91.146128, "trades": 7, "taker_buy_quote": 23.324422}, {"ts": 1775826780000, "open": 0.02187, "high": 0.02192, "low": 0.02187, "close": 0.02192, "volume": 10550.1, "quote_volume": 230.933855, "trades": 15, "taker_buy_quote": 230.933855}, {"ts": 1775826840000, "open": 0.02192, "high": 0.02194, "low": 0.0219, "close": 0.0219, "volume": 45066.3, "quote_volume": 987.856212, "trades": 12, "taker_buy_quote": 745.266339}, {"ts": 1775826900000, "open": 0.02189, "high": 0.02189, "low": 0.02188, "close": 0.02188, "volume": 502.7, "quote_volume": 11.001589, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775826960000, "open": 0.02189, "high": 0.02189, "low": 0.02187, "close": 0.02188, "volume": 99982.4, "quote_volume": 2188.559706, "trades": 15, "taker_buy_quote": 2162.83523}, {"ts": 1775827020000, "open": 0.02186, "high": 0.02187, "low": 0.02184, "close": 0.02187, "volume": 19412.9, "quote_volume": 424.418899, "trades": 12, "taker_buy_quote": 191.397162}, {"ts": 1775827080000, "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 16500.0, "quote_volume": 361.02, "trades": 5, "taker_buy_quote": 361.02}, {"ts": 1775827140000, "open": 0.02188, "high": 0.02195, "low": 0.02188, "close": 0.02195, "volume": 60241.0, "quote_volume": 1320.207531, "trades": 27, "taker_buy_quote": 643.321792}, {"ts": 1775827200000, "open": 0.02195, "high": 0.02198, "low": 0.02195, "close": 0.02197, "volume": 39977.8, "quote_volume": 878.090266, "trades": 11, "taker_buy_quote": 740.69443}, {"ts": 1775827260000, "open": 0.02196, "high": 0.02196, "low": 0.02193, "close": 0.02193, "volume": 4516.8, "quote_volume": 99.158638, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775827320000, "open": 0.02192, "high": 0.02192, "low": 0.02191, "close": 0.02192, "volume": 8142.4, "quote_volume": 178.453711, "trades": 6, "taker_buy_quote": 102.26776}, {"ts": 1775827380000, "open": 0.02191, "high": 0.02194, "low": 0.02191, "close": 0.02193, "volume": 21319.3, "quote_volume": 467.634676, "trades": 9, "taker_buy_quote": 359.081176}, {"ts": 1775827440000, "open": 0.02193, "high": 0.02193, "low": 0.02191, "close": 0.02191, "volume": 3072.1, "quote_volume": 67.320511, "trades": 3, "taker_buy_quote": 11.8422}, {"ts": 1775827500000, "open": 0.0219, "high": 0.0219, "low": 0.02188, "close": 0.02188, "volume": 79474.6, "quote_volume": 1740.036966, "trades": 14, "taker_buy_quote": 71.233477}, {"ts": 1775827560000, "open": 0.02187, "high": 0.02187, "low": 0.02183, "close": 0.02183, "volume": 39122.2, "quote_volume": 854.545533, "trades": 20, "taker_buy_quote": 108.0585}, {"ts": 1775827620000, "open": 0.02184, "high": 0.02189, "low": 0.02184, "close": 0.02189, "volume": 13004.7, "quote_volume": 284.489546, "trades": 8, "taker_buy_quote": 262.267346}, {"ts": 1775827680000, "open": 0.02188, "high": 0.0219, "low": 0.02188, "close": 0.0219, "volume": 7980.4, "quote_volume": 174.726254, "trades": 5, "taker_buy_quote": 105.54267}, {"ts": 1775827740000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 2717.5, "quote_volume": 59.540425, "trades": 2, "taker_buy_quote": 59.540425}, {"ts": 1775827800000, "open": 0.02191, "high": 0.02192, "low": 0.02191, "close": 0.02192, "volume": 8417.9, "quote_volume": 184.438699, "trades": 4, "taker_buy_quote": 5.50192}, {"ts": 1775827860000, "open": 0.02193, "high": 0.02193, "low": 0.0219, "close": 0.02192, "volume": 23871.1, "quote_volume": 523.095039, "trades": 7, "taker_buy_quote": 11.001964}, {"ts": 1775827920000, "open": 0.0219, "high": 0.0219, "low": 0.02182, "close": 0.02182, "volume": 63355.1, "quote_volume": 1383.414589, "trades": 24, "taker_buy_quote": 60.27699}, {"ts": 1775827980000, "open": 0.02181, "high": 0.02183, "low": 0.02181, "close": 0.02183, "volume": 10463.5, "quote_volume": 228.245575, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775828040000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828100000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 4130.0, "quote_volume": 90.1166, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775828160000, "open": 0.02183, "high": 0.02187, "low": 0.02183, "close": 0.02186, "volume": 29854.7, "quote_volume": 652.676179, "trades": 19, "taker_buy_quote": 652.676179}, {"ts": 1775828220000, "open": 0.02188, "high": 0.02191, "low": 0.02188, "close": 0.02191, "volume": 44218.7, "quote_volume": 968.447555, "trades": 12, "taker_buy_quote": 453.536263}, {"ts": 1775828280000, "open": 0.02191, "high": 0.02193, "low": 0.0219, "close": 0.0219, "volume": 8516.2, "quote_volume": 186.658184, "trades": 8, "taker_buy_quote": 22.478422}, {"ts": 1775828340000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 250.8, "quote_volume": 5.500044, "trades": 1, "taker_buy_quote": 5.500044}, {"ts": 1775828400000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 250.7, "quote_volume": 5.500358, "trades": 1, "taker_buy_quote": 5.500358}, {"ts": 1775828460000, "open": 0.02191, "high": 0.02191, "low": 0.02191, "close": 0.02191, "volume": 5201.1, "quote_volume": 113.956101, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775828520000, "open": 0.0219, "high": 0.0219, "low": 0.02174, "close": 0.02189, "volume": 1315130.2, "quote_volume": 28713.412256, "trades": 228, "taker_buy_quote": 7814.102038}, {"ts": 1775828580000, "open": 0.02188, "high": 0.02202, "low": 0.02188, "close": 0.022, "volume": 1830745.8, "quote_volume": 40238.326552, "trades": 198, "taker_buy_quote": 22348.407335}, {"ts": 1775828640000, "open": 0.022, "high": 0.0221, "low": 0.02193, "close": 0.02207, "volume": 1111001.5, "quote_volume": 24474.318509, "trades": 141, "taker_buy_quote": 10388.842509}, {"ts": 1775828700000, "open": 0.02207, "high": 0.0221, "low": 0.02186, "close": 0.02186, "volume": 1447013.7, "quote_volume": 31893.497917, "trades": 188, "taker_buy_quote": 2990.886866}, {"ts": 1775828760000, "open": 0.02185, "high": 0.0219, "low": 0.02183, "close": 0.02183, "volume": 126758.7, "quote_volume": 2771.742747, "trades": 44, "taker_buy_quote": 2244.08978}, {"ts": 1775828820000, "open": 0.02182, "high": 0.02185, "low": 0.0218, "close": 0.02184, "volume": 35929.1, "quote_volume": 784.068421, "trades": 14, "taker_buy_quote": 353.525032}, {"ts": 1775828880000, "open": 0.02186, "high": 0.0219, "low": 0.02186, "close": 0.0219, "volume": 2562.7, "quote_volume": 56.050798, "trades": 7, "taker_buy_quote": 33.02566}, {"ts": 1775828940000, "open": 0.02191, "high": 0.02193, "low": 0.0219, "close": 0.02193, "volume": 1508.1, "quote_volume": 33.050005, "trades": 5, "taker_buy_quote": 16.503565}, {"ts": 1775829000000, "open": 0.02194, "high": 0.02194, "low": 0.02192, "close": 0.02192, "volume": 8309.7, "quote_volume": 182.153638, "trades": 4, "taker_buy_quote": 5.500358}, {"ts": 1775829060000, "open": 0.02191, "high": 0.02195, "low": 0.02191, "close": 0.02195, "volume": 9958.9, "quote_volume": 218.553328, "trades": 7, "taker_buy_quote": 183.490087}, {"ts": 1775829120000, "open": 0.02193, "high": 0.02193, "low": 0.02192, "close": 0.02192, "volume": 32972.2, "quote_volume": 722.905672, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775829180000, "open": 0.02194, "high": 0.02194, "low": 0.0219, "close": 0.0219, "volume": 21576.8, "quote_volume": 473.164268, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775829240000, "open": 0.02189, "high": 0.02189, "low": 0.02186, "close": 0.02186, "volume": 67418.7, "quote_volume": 1473.907249, "trades": 7, "taker_buy_quote": 1275.83704}, {"ts": 1775829300000, "open": 0.02187, "high": 0.02187, "low": 0.02185, "close": 0.02186, "volume": 40000.0, "quote_volume": 874.4332, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775829360000, "open": 0.02186, "high": 0.02188, "low": 0.02184, "close": 0.02185, "volume": 119515.6, "quote_volume": 2612.163925, "trades": 51, "taker_buy_quote": 117.140794}, {"ts": 1775829420000, "open": 0.02185, "high": 0.02185, "low": 0.02184, "close": 0.02184, "volume": 15144.0, "quote_volume": 330.863584, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775829480000, "open": 0.02185, "high": 0.02185, "low": 0.02185, "close": 0.02185, "volume": 1177.8, "quote_volume": 25.73493, "trades": 2, "taker_buy_quote": 18.644605}, {"ts": 1775829540000, "open": 0.02185, "high": 0.02185, "low": 0.02184, "close": 0.02184, "volume": 5268.4, "quote_volume": 115.098917, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775829600000, "open": 0.02183, "high": 0.02187, "low": 0.02183, "close": 0.02187, "volume": 8244.1, "quote_volume": 180.208463, "trades": 6, "taker_buy_quote": 174.707303}, {"ts": 1775829660000, "open": 0.02188, "high": 0.02191, "low": 0.02188, "close": 0.02191, "volume": 10502.7, "quote_volume": 230.099077, "trades": 6, "taker_buy_quote": 230.099077}, {"ts": 1775829720000, "open": 0.02189, "high": 0.02189, "low": 0.02187, "close": 0.02187, "volume": 4611.9, "quote_volume": 100.916264, "trades": 4, "taker_buy_quote": 22.780923}, {"ts": 1775829780000, "open": 0.02186, "high": 0.02188, "low": 0.02186, "close": 0.02188, "volume": 18896.5, "quote_volume": 413.232342, "trades": 10, "taker_buy_quote": 269.992506}, {"ts": 1775829840000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 9157.7, "quote_volume": 200.187322, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775829900000, "open": 0.02188, "high": 0.0219, "low": 0.02187, "close": 0.02187, "volume": 35615.5, "quote_volume": 779.220734, "trades": 16, "taker_buy_quote": 386.235131}, {"ts": 1775829960000, "open": 0.02186, "high": 0.02187, "low": 0.02183, "close": 0.02183, "volume": 5414.6, "quote_volume": 118.33703, "trades": 8, "taker_buy_quote": 73.287372}, {"ts": 1775830020000, "open": 0.02185, "high": 0.02188, "low": 0.02185, "close": 0.02188, "volume": 12052.4, "quote_volume": 263.431535, "trades": 7, "taker_buy_quote": 216.515215}, {"ts": 1775830080000, "open": 0.02188, "high": 0.02189, "low": 0.02186, "close": 0.02188, "volume": 20249.7, "quote_volume": 443.054332, "trades": 10, "taker_buy_quote": 359.096945}, {"ts": 1775830140000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 251.7, "quote_volume": 5.502162, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775830200000, "open": 0.02186, "high": 0.02188, "low": 0.02186, "close": 0.02188, "volume": 6270.0, "quote_volume": 137.1327, "trades": 3, "taker_buy_quote": 131.2305}, {"ts": 1775830260000, "open": 0.02188, "high": 0.0219, "low": 0.02188, "close": 0.0219, "volume": 9927.9, "quote_volume": 217.371229, "trades": 7, "taker_buy_quote": 217.371229}, {"ts": 1775830320000, "open": 0.02191, "high": 0.02194, "low": 0.02191, "close": 0.02194, "volume": 19297.9, "quote_volume": 423.046492, "trades": 10, "taker_buy_quote": 50.092543}, {"ts": 1775830380000, "open": 0.02194, "high": 0.02195, "low": 0.02192, "close": 0.02192, "volume": 43974.3, "quote_volume": 964.971206, "trades": 16, "taker_buy_quote": 606.996456}, {"ts": 1775830440000, "open": 0.02194, "high": 0.02194, "low": 0.02192, "close": 0.02193, "volume": 7896.8, "quote_volume": 173.166747, "trades": 7, "taker_buy_quote": 31.390916}, {"ts": 1775830500000, "open": 0.02194, "high": 0.02205, "low": 0.02194, "close": 0.02203, "volume": 129395.7, "quote_volume": 2847.435462, "trades": 45, "taker_buy_quote": 2645.307462}, {"ts": 1775830560000, "open": 0.02204, "high": 0.02209, "low": 0.02204, "close": 0.02209, "volume": 9148.7, "quote_volume": 201.755701, "trades": 10, "taker_buy_quote": 178.714505}, {"ts": 1775830620000, "open": 0.02207, "high": 0.02208, "low": 0.02206, "close": 0.02208, "volume": 122999.5, "quote_volume": 2713.685747, "trades": 21, "taker_buy_quote": 54.795936}, {"ts": 1775830680000, "open": 0.02205, "high": 0.02206, "low": 0.02204, "close": 0.02206, "volume": 39533.1, "quote_volume": 871.704853, "trades": 10, "taker_buy_quote": 5.501764}, {"ts": 1775830740000, "open": 0.02207, "high": 0.02208, "low": 0.02206, "close": 0.02207, "volume": 70180.2, "quote_volume": 1548.660606, "trades": 17, "taker_buy_quote": 351.385582}, {"ts": 1775830800000, "open": 0.02209, "high": 0.02213, "low": 0.02207, "close": 0.02208, "volume": 131594.8, "quote_volume": 2907.544022, "trades": 23, "taker_buy_quote": 2821.540574}, {"ts": 1775830860000, "open": 0.02211, "high": 0.02211, "low": 0.02207, "close": 0.0221, "volume": 12176.7, "quote_volume": 269.17426, "trades": 4, "taker_buy_quote": 257.54337}, {"ts": 1775830920000, "open": 0.02209, "high": 0.0221, "low": 0.02206, "close": 0.02206, "volume": 30283.2, "quote_volume": 668.508292, "trades": 12, "taker_buy_quote": 476.411204}, {"ts": 1775830980000, "open": 0.02207, "high": 0.02208, "low": 0.02206, "close": 0.02208, "volume": 15156.7, "quote_volume": 334.419436, "trades": 4, "taker_buy_quote": 14.499936}, {"ts": 1775831040000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 10094.2, "quote_volume": 222.57711, "trades": 5, "taker_buy_quote": 114.55857}, {"ts": 1775831100000, "open": 0.02204, "high": 0.02206, "low": 0.02203, "close": 0.02206, "volume": 998.2, "quote_volume": 22.005314, "trades": 4, "taker_buy_quote": 11.003239}, {"ts": 1775831160000, "open": 0.02204, "high": 0.02205, "low": 0.02204, "close": 0.02205, "volume": 9997.4, "quote_volume": 220.353195, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775831220000, "open": 0.02207, "high": 0.02209, "low": 0.02207, "close": 0.02208, "volume": 40139.6, "quote_volume": 886.2102, "trades": 7, "taker_buy_quote": 275.130744}, {"ts": 1775831280000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 407.7, "quote_volume": 8.997939, "trades": 1, "taker_buy_quote": 8.997939}, {"ts": 1775831340000, "open": 0.02206, "high": 0.02206, "low": 0.02205, "close": 0.02206, "volume": 2661.5, "quote_volume": 58.710405, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775831400000, "open": 0.02206, "high": 0.02206, "low": 0.02206, "close": 0.02206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831460000, "open": 0.02206, "high": 0.02206, "low": 0.02205, "close": 0.02205, "volume": 4258.3, "quote_volume": 93.935603, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775831520000, "open": 0.02206, "high": 0.02211, "low": 0.02206, "close": 0.0221, "volume": 32410.5, "quote_volume": 715.991902, "trades": 16, "taker_buy_quote": 390.848157}, {"ts": 1775831580000, "open": 0.02212, "high": 0.02213, "low": 0.02211, "close": 0.02211, "volume": 10974.9, "quote_volume": 242.77218, "trades": 6, "taker_buy_quote": 181.989393}, {"ts": 1775831640000, "open": 0.02211, "high": 0.02214, "low": 0.02211, "close": 0.02214, "volume": 1989.0, "quote_volume": 44.002364, "trades": 5, "taker_buy_quote": 29.232884}, {"ts": 1775831700000, "open": 0.02214, "high": 0.02218, "low": 0.02214, "close": 0.02216, "volume": 18964.5, "quote_volume": 420.172783, "trades": 10, "taker_buy_quote": 321.229935}, {"ts": 1775831760000, "open": 0.02218, "high": 0.02219, "low": 0.02217, "close": 0.02217, "volume": 15934.5, "quote_volume": 353.42234, "trades": 5, "taker_buy_quote": 285.42695}, {"ts": 1775831820000, "open": 0.02218, "high": 0.02221, "low": 0.02217, "close": 0.02217, "volume": 19305.2, "quote_volume": 428.209702, "trades": 8, "taker_buy_quote": 22.613177}, {"ts": 1775831880000, "open": 0.02216, "high": 0.02216, "low": 0.02215, "close": 0.02215, "volume": 8748.2, "quote_volume": 193.775112, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775831940000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832000000, "open": 0.02216, "high": 0.02216, "low": 0.02214, "close": 0.02214, "volume": 719.6, "quote_volume": 15.940416, "trades": 2, "taker_buy_quote": 9.386976}, {"ts": 1775832060000, "open": 0.02216, "high": 0.02218, "low": 0.02215, "close": 0.02215, "volume": 12543.9, "quote_volume": 277.935187, "trades": 5, "taker_buy_quote": 178.087417}, {"ts": 1775832120000, "open": 0.02217, "high": 0.02217, "low": 0.02212, "close": 0.02212, "volume": 14312.9, "quote_volume": 316.948788, "trades": 10, "taker_buy_quote": 109.7415}, {"ts": 1775832180000, "open": 0.02211, "high": 0.02214, "low": 0.0221, "close": 0.02214, "volume": 7655.3, "quote_volume": 169.274363, "trades": 7, "taker_buy_quote": 23.704612}, {"ts": 1775832240000, "open": 0.02214, "high": 0.02224, "low": 0.02214, "close": 0.02222, "volume": 177119.6, "quote_volume": 3933.004548, "trades": 49, "taker_buy_quote": 2858.933281}, {"ts": 1775832300000, "open": 0.02222, "high": 0.02233, "low": 0.0222, "close": 0.02233, "volume": 113825.7, "quote_volume": 2532.694921, "trades": 40, "taker_buy_quote": 1591.579464}, {"ts": 1775832360000, "open": 0.02233, "high": 0.02234, "low": 0.0223, "close": 0.0223, "volume": 40227.9, "quote_volume": 897.71168, "trades": 16, "taker_buy_quote": 186.848842}, {"ts": 1775832420000, "open": 0.02229, "high": 0.02229, "low": 0.02215, "close": 0.02217, "volume": 21362.6, "quote_volume": 474.417389, "trades": 25, "taker_buy_quote": 225.302945}, {"ts": 1775832480000, "open": 0.02216, "high": 0.02216, "low": 0.02215, "close": 0.02216, "volume": 24866.2, "quote_volume": 550.912917, "trades": 4, "taker_buy_quote": 441.220917}, {"ts": 1775832540000, "open": 0.02218, "high": 0.02218, "low": 0.02215, "close": 0.02215, "volume": 3477.6, "quote_volume": 77.053842, "trades": 4, "taker_buy_quote": 71.551782}, {"ts": 1775832600000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 248.1, "quote_volume": 5.500377, "trades": 1, "taker_buy_quote": 5.500377}, {"ts": 1775832660000, "open": 0.02218, "high": 0.0222, "low": 0.02218, "close": 0.0222, "volume": 5826.8, "quote_volume": 129.323636, "trades": 6, "taker_buy_quote": 129.323636}, {"ts": 1775832720000, "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 499.0, "quote_volume": 11.0778, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775832780000, "open": 0.02218, "high": 0.0222, "low": 0.02214, "close": 0.0222, "volume": 37714.2, "quote_volume": 836.259307, "trades": 20, "taker_buy_quote": 769.597524}, {"ts": 1775832840000, "open": 0.0222, "high": 0.02223, "low": 0.0222, "close": 0.02223, "volume": 45000.0, "quote_volume": 999.408002, "trades": 22, "taker_buy_quote": 999.408002}, {"ts": 1775832900000, "open": 0.02222, "high": 0.02222, "low": 0.0222, "close": 0.02221, "volume": 33522.3, "quote_volume": 744.509087, "trades": 11, "taker_buy_quote": 555.228804}, {"ts": 1775832960000, "open": 0.02221, "high": 0.02222, "low": 0.0222, "close": 0.02221, "volume": 17720.6, "quote_volume": 393.549312, "trades": 8, "taker_buy_quote": 387.015852}, {"ts": 1775833020000, "open": 0.02219, "high": 0.02219, "low": 0.02214, "close": 0.02216, "volume": 62265.3, "quote_volume": 1380.391028, "trades": 33, "taker_buy_quote": 941.678241}, {"ts": 1775833080000, "open": 0.02216, "high": 0.02219, "low": 0.02215, "close": 0.02215, "volume": 45542.4, "quote_volume": 1009.634976, "trades": 24, "taker_buy_quote": 443.497886}, {"ts": 1775833140000, "open": 0.02214, "high": 0.02218, "low": 0.02214, "close": 0.02218, "volume": 32875.0, "quote_volume": 728.277626, "trades": 9, "taker_buy_quote": 332.525126}, {"ts": 1775833200000, "open": 0.02215, "high": 0.02217, "low": 0.02215, "close": 0.02215, "volume": 18010.0, "quote_volume": 399.076416, "trades": 12, "taker_buy_quote": 267.442332}, {"ts": 1775833260000, "open": 0.02214, "high": 0.02221, "low": 0.0221, "close": 0.02221, "volume": 87044.1, "quote_volume": 1926.980856, "trades": 34, "taker_buy_quote": 1003.268068}, {"ts": 1775833320000, "open": 0.02217, "high": 0.02223, "low": 0.02217, "close": 0.0222, "volume": 131819.6, "quote_volume": 2927.642424, "trades": 20, "taker_buy_quote": 2635.005927}, {"ts": 1775833380000, "open": 0.02222, "high": 0.02223, "low": 0.02222, "close": 0.02222, "volume": 5989.8, "quote_volume": 133.093856, "trades": 4, "taker_buy_quote": 111.1005}, {"ts": 1775833440000, "open": 0.02223, "high": 0.02228, "low": 0.02223, "close": 0.02228, "volume": 79932.1, "quote_volume": 1778.997906, "trades": 32, "taker_buy_quote": 1406.538654}, {"ts": 1775833500000, "open": 0.02225, "high": 0.02225, "low": 0.02223, "close": 0.02223, "volume": 9605.5, "quote_volume": 213.631739, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775833560000, "open": 0.02225, "high": 0.02228, "low": 0.02225, "close": 0.02228, "volume": 12893.6, "quote_volume": 287.127659, "trades": 9, "taker_buy_quote": 287.127659}, {"ts": 1775833620000, "open": 0.02228, "high": 0.02233, "low": 0.02228, "close": 0.02233, "volume": 24043.8, "quote_volume": 536.302372, "trades": 12, "taker_buy_quote": 514.319032}, {"ts": 1775833680000, "open": 0.02233, "high": 0.02234, "low": 0.02228, "close": 0.0223, "volume": 185177.4, "quote_volume": 4132.908194, "trades": 49, "taker_buy_quote": 2126.556184}, {"ts": 1775833740000, "open": 0.02231, "high": 0.02234, "low": 0.02226, "close": 0.02231, "volume": 235259.5, "quote_volume": 5249.709227, "trades": 68, "taker_buy_quote": 2049.375243}, {"ts": 1775833800000, "open": 0.0223, "high": 0.02231, "low": 0.02224, "close": 0.0223, "volume": 102468.8, "quote_volume": 2281.835567, "trades": 37, "taker_buy_quote": 1057.741275}, {"ts": 1775833860000, "open": 0.0223, "high": 0.02232, "low": 0.02229, "close": 0.02232, "volume": 59814.8, "quote_volume": 1334.140485, "trades": 23, "taker_buy_quote": 1003.819593}, {"ts": 1775833920000, "open": 0.02232, "high": 0.02237, "low": 0.02231, "close": 0.02234, "volume": 76539.4, "quote_volume": 1709.270576, "trades": 28, "taker_buy_quote": 781.937292}, {"ts": 1775833980000, "open": 0.02232, "high": 0.02233, "low": 0.0223, "close": 0.0223, "volume": 44173.1, "quote_volume": 985.573761, "trades": 13, "taker_buy_quote": 384.706134}, {"ts": 1775834040000, "open": 0.02232, "high": 0.02233, "low": 0.0223, "close": 0.02233, "volume": 84052.6, "quote_volume": 1875.765922, "trades": 31, "taker_buy_quote": 1114.925456}, {"ts": 1775834100000, "open": 0.02234, "high": 0.02241, "low": 0.02234, "close": 0.02241, "volume": 151877.7, "quote_volume": 3399.829857, "trades": 38, "taker_buy_quote": 2902.35711}, {"ts": 1775834160000, "open": 0.02239, "high": 0.02241, "low": 0.02238, "close": 0.0224, "volume": 32147.1, "quote_volume": 719.69982, "trades": 10, "taker_buy_quote": 388.12964}, {"ts": 1775834220000, "open": 0.02241, "high": 0.02248, "low": 0.0224, "close": 0.02248, "volume": 65399.3, "quote_volume": 1467.5279, "trades": 24, "taker_buy_quote": 601.662484}, {"ts": 1775834280000, "open": 0.02248, "high": 0.02248, "low": 0.02245, "close": 0.02245, "volume": 5439.7, "quote_volume": 122.128606, "trades": 3, "taker_buy_quote": 5.500856}, {"ts": 1775834340000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 21516.3, "quote_volume": 483.256098, "trades": 4, "taker_buy_quote": 13.417604}, {"ts": 1775834400000, "open": 0.02248, "high": 0.02253, "low": 0.02245, "close": 0.02245, "volume": 108237.5, "quote_volume": 2434.801167, "trades": 29, "taker_buy_quote": 1753.8735}, {"ts": 1775834460000, "open": 0.02247, "high": 0.02248, "low": 0.02247, "close": 0.02248, "volume": 489.5, "quote_volume": 11.001512, "trades": 2, "taker_buy_quote": 11.001512}, {"ts": 1775834520000, "open": 0.02249, "high": 0.02251, "low": 0.02248, "close": 0.02248, "volume": 35869.7, "quote_volume": 807.116479, "trades": 10, "taker_buy_quote": 136.088123}, {"ts": 1775834580000, "open": 0.02247, "high": 0.02247, "low": 0.02246, "close": 0.02246, "volume": 489.7, "quote_volume": 11.00111, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775834640000, "open": 0.02248, "high": 0.02258, "low": 0.02248, "close": 0.02258, "volume": 43181.9, "quote_volume": 973.271015, "trades": 23, "taker_buy_quote": 775.101315}, {"ts": 1775834700000, "open": 0.02259, "high": 0.02264, "low": 0.02259, "close": 0.02264, "volume": 36075.8, "quote_volume": 815.633753, "trades": 16, "taker_buy_quote": 815.633753}, {"ts": 1775834760000, "open": 0.0226, "high": 0.0226, "low": 0.02254, "close": 0.02254, "volume": 4585.1, "quote_volume": 103.479026, "trades": 9, "taker_buy_quote": 14.997888}, {"ts": 1775834820000, "open": 0.02256, "high": 0.02257, "low": 0.02254, "close": 0.02254, "volume": 34806.1, "quote_volume": 784.899629, "trades": 23, "taker_buy_quote": 263.723457}, {"ts": 1775834880000, "open": 0.02254, "high": 0.02254, "low": 0.02249, "close": 0.02249, "volume": 10440.0, "quote_volume": 235.262775, "trades": 8, "taker_buy_quote": 40.903215}, {"ts": 1775834940000, "open": 0.02249, "high": 0.02252, "low": 0.02249, "close": 0.02252, "volume": 9383.9, "quote_volume": 211.273819, "trades": 5, "taker_buy_quote": 211.273819}, {"ts": 1775835000000, "open": 0.02253, "high": 0.02256, "low": 0.02252, "close": 0.02252, "volume": 13724.4, "quote_volume": 309.260208, "trades": 10, "taker_buy_quote": 303.758572}, {"ts": 1775835060000, "open": 0.02251, "high": 0.02252, "low": 0.02251, "close": 0.02252, "volume": 7648.7, "quote_volume": 172.24628, "trades": 2, "taker_buy_quote": 166.744836}, {"ts": 1775835120000, "open": 0.02254, "high": 0.02255, "low": 0.02254, "close": 0.02255, "volume": 488.1, "quote_volume": 11.004214, "trades": 2, "taker_buy_quote": 11.004214}, {"ts": 1775835180000, "open": 0.02254, "high": 0.02254, "low": 0.0225, "close": 0.02254, "volume": 89759.3, "quote_volume": 2022.186427, "trades": 20, "taker_buy_quote": 55.500054}, {"ts": 1775835240000, "open": 0.02253, "high": 0.02255, "low": 0.02253, "close": 0.02255, "volume": 27300.6, "quote_volume": 615.285328, "trades": 7, "taker_buy_quote": 340.052155}, {"ts": 1775835300000, "open": 0.02256, "high": 0.0226, "low": 0.02256, "close": 0.02256, "volume": 43904.3, "quote_volume": 991.640527, "trades": 10, "taker_buy_quote": 986.140399}, {"ts": 1775835360000, "open": 0.02258, "high": 0.02258, "low": 0.02256, "close": 0.02256, "volume": 49816.1, "quote_volume": 1124.472909, "trades": 14, "taker_buy_quote": 172.66926}, {"ts": 1775835420000, "open": 0.02255, "high": 0.02256, "low": 0.02253, "close": 0.02254, "volume": 26721.5, "quote_volume": 602.504796, "trades": 9, "taker_buy_quote": 575.244774}, {"ts": 1775835480000, "open": 0.02253, "high": 0.02254, "low": 0.0225, "close": 0.02253, "volume": 24707.9, "quote_volume": 556.438511, "trades": 18, "taker_buy_quote": 206.202859}, {"ts": 1775835540000, "open": 0.02255, "high": 0.02257, "low": 0.02255, "close": 0.02257, "volume": 25674.7, "quote_volume": 579.337903, "trades": 9, "taker_buy_quote": 579.337903}, {"ts": 1775835600000, "open": 0.02258, "high": 0.02258, "low": 0.02252, "close": 0.02252, "volume": 38104.0, "quote_volume": 859.019949, "trades": 16, "taker_buy_quote": 7.713328}, {"ts": 1775835660000, "open": 0.02255, "high": 0.02257, "low": 0.02255, "close": 0.02257, "volume": 21828.5, "quote_volume": 492.379191, "trades": 8, "taker_buy_quote": 492.379191}, {"ts": 1775835720000, "open": 0.02257, "high": 0.0226, "low": 0.02254, "close": 0.02259, "volume": 164951.4, "quote_volume": 3724.821778, "trades": 40, "taker_buy_quote": 2685.336607}, {"ts": 1775835780000, "open": 0.02259, "high": 0.02261, "low": 0.02251, "close": 0.02251, "volume": 53605.0, "quote_volume": 1209.575928, "trades": 23, "taker_buy_quote": 107.397719}, {"ts": 1775835840000, "open": 0.02251, "high": 0.02257, "low": 0.02251, "close": 0.02256, "volume": 58477.3, "quote_volume": 1318.43864, "trades": 20, "taker_buy_quote": 1271.061324}, {"ts": 1775835900000, "open": 0.02257, "high": 0.02271, "low": 0.02257, "close": 0.02267, "volume": 463122.9, "quote_volume": 10492.23226, "trades": 94, "taker_buy_quote": 8009.512635}, {"ts": 1775835960000, "open": 0.02267, "high": 0.02267, "low": 0.02264, "close": 0.02264, "volume": 10485.5, "quote_volume": 237.484002, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775836020000, "open": 0.02265, "high": 0.02265, "low": 0.0226, "close": 0.0226, "volume": 1458.9, "quote_volume": 33.007595, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775836080000, "open": 0.02259, "high": 0.02265, "low": 0.02259, "close": 0.0226, "volume": 13246.0, "quote_volume": 299.755772, "trades": 14, "taker_buy_quote": 277.75207}, {"ts": 1775836140000, "open": 0.02259, "high": 0.02259, "low": 0.02257, "close": 0.02258, "volume": 2694.7, "quote_volume": 60.829291, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775836200000, "open": 0.0226, "high": 0.02262, "low": 0.0226, "close": 0.02262, "volume": 729.9, "quote_volume": 16.503037, "trades": 3, "taker_buy_quote": 16.503037}, {"ts": 1775836260000, "open": 0.02263, "high": 0.02264, "low": 0.02251, "close": 0.02251, "volume": 287502.9, "quote_volume": 6490.619789, "trades": 73, "taker_buy_quote": 1083.422983}, {"ts": 1775836320000, "open": 0.0225, "high": 0.02254, "low": 0.0225, "close": 0.02252, "volume": 5759.1, "quote_volume": 129.625329, "trades": 7, "taker_buy_quote": 11.00384}, {"ts": 1775836380000, "open": 0.02254, "high": 0.02254, "low": 0.02254, "close": 0.02254, "volume": 244.1, "quote_volume": 5.502014, "trades": 1, "taker_buy_quote": 5.502014}, {"ts": 1775836440000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 2208.2, "quote_volume": 49.728664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775836500000, "open": 0.02254, "high": 0.02256, "low": 0.02254, "close": 0.02256, "volume": 10523.8, "quote_volume": 237.262187, "trades": 6, "taker_buy_quote": 237.262187}, {"ts": 1775836560000, "open": 0.02258, "high": 0.02269, "low": 0.02258, "close": 0.02261, "volume": 183426.4, "quote_volume": 4149.737063, "trades": 57, "taker_buy_quote": 2914.384843}, {"ts": 1775836620000, "open": 0.0226, "high": 0.0226, "low": 0.02255, "close": 0.02256, "volume": 43540.9, "quote_volume": 982.568847, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775836680000, "open": 0.02258, "high": 0.02265, "low": 0.02258, "close": 0.0226, "volume": 85825.0, "quote_volume": 1939.306284, "trades": 24, "taker_buy_quote": 1713.221099}, {"ts": 1775836740000, "open": 0.02263, "high": 0.02265, "low": 0.02262, "close": 0.02265, "volume": 13947.8, "quote_volume": 315.73859, "trades": 4, "taker_buy_quote": 198.859052}, {"ts": 1775836800000, "open": 0.02265, "high": 0.02269, "low": 0.02263, "close": 0.02266, "volume": 22719.5, "quote_volume": 514.59437, "trades": 19, "taker_buy_quote": 39.014988}, {"ts": 1775836860000, "open": 0.02263, "high": 0.02263, "low": 0.02258, "close": 0.02258, "volume": 42521.8, "quote_volume": 961.188231, "trades": 16, "taker_buy_quote": 255.429564}, {"ts": 1775836920000, "open": 0.02257, "high": 0.02258, "low": 0.02256, "close": 0.02258, "volume": 731.1, "quote_volume": 16.500925, "trades": 3, "taker_buy_quote": 5.500488}, {"ts": 1775836980000, "open": 0.02259, "high": 0.02259, "low": 0.02257, "close": 0.02258, "volume": 37141.4, "quote_volume": 838.652599, "trades": 7, "taker_buy_quote": 5.500665}, {"ts": 1775837040000, "open": 0.02256, "high": 0.02256, "low": 0.02251, "close": 0.02251, "volume": 9994.5, "quote_volume": 225.091184, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775837100000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 4990.0, "quote_volume": 112.3748, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775837160000, "open": 0.02254, "high": 0.02263, "low": 0.02253, "close": 0.02262, "volume": 50805.7, "quote_volume": 1148.412543, "trades": 24, "taker_buy_quote": 1141.498086}, {"ts": 1775837220000, "open": 0.02263, "high": 0.02267, "low": 0.02263, "close": 0.02266, "volume": 20371.4, "quote_volume": 461.607391, "trades": 12, "taker_buy_quote": 203.868871}, {"ts": 1775837280000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 242.6, "quote_volume": 5.502168, "trades": 1, "taker_buy_quote": 5.502168}, {"ts": 1775837340000, "open": 0.02269, "high": 0.02278, "low": 0.02269, "close": 0.02276, "volume": 131643.9, "quote_volume": 2994.683561, "trades": 28, "taker_buy_quote": 2233.141915}, {"ts": 1775837400000, "open": 0.02274, "high": 0.02274, "low": 0.0227, "close": 0.02274, "volume": 22487.7, "quote_volume": 511.01605, "trades": 8, "taker_buy_quote": 149.797476}, {"ts": 1775837460000, "open": 0.02271, "high": 0.02271, "low": 0.02269, "close": 0.0227, "volume": 7335.7, "quote_volume": 166.498352, "trades": 5, "taker_buy_quote": 149.997724}, {"ts": 1775837520000, "open": 0.02268, "high": 0.02272, "low": 0.02268, "close": 0.02272, "volume": 4958.6, "quote_volume": 112.562634, "trades": 5, "taker_buy_quote": 107.062734}, {"ts": 1775837580000, "open": 0.02273, "high": 0.02273, "low": 0.02263, "close": 0.02265, "volume": 718460.1, "quote_volume": 16294.196773, "trades": 70, "taker_buy_quote": 1056.220057}, {"ts": 1775837640000, "open": 0.02263, "high": 0.02263, "low": 0.02258, "close": 0.02262, "volume": 162280.4, "quote_volume": 3669.112784, "trades": 34, "taker_buy_quote": 2380.152053}, {"ts": 1775837700000, "open": 0.02263, "high": 0.02264, "low": 0.02261, "close": 0.02261, "volume": 140751.1, "quote_volume": 3182.753523, "trades": 30, "taker_buy_quote": 5.50152}, {"ts": 1775837760000, "open": 0.02265, "high": 0.02276, "low": 0.02265, "close": 0.02272, "volume": 77374.9, "quote_volume": 1757.627726, "trades": 35, "taker_buy_quote": 987.592247}, {"ts": 1775837820000, "open": 0.02276, "high": 0.02276, "low": 0.02274, "close": 0.02274, "volume": 24949.5, "quote_volume": 567.40603, "trades": 3, "taker_buy_quote": 61.9072}, {"ts": 1775837880000, "open": 0.02276, "high": 0.02282, "low": 0.02275, "close": 0.02275, "volume": 284534.7, "quote_volume": 6486.98776, "trades": 63, "taker_buy_quote": 3691.220548}, {"ts": 1775837940000, "open": 0.02278, "high": 0.02278, "low": 0.02272, "close": 0.02273, "volume": 134543.9, "quote_volume": 3060.716357, "trades": 20, "taker_buy_quote": 1087.572886}, {"ts": 1775838000000, "open": 0.02272, "high": 0.02276, "low": 0.02268, "close": 0.02276, "volume": 152399.8, "quote_volume": 3462.550966, "trades": 31, "taker_buy_quote": 1133.66181}, {"ts": 1775838060000, "open": 0.02274, "high": 0.02274, "low": 0.02269, "close": 0.02269, "volume": 213297.9, "quote_volume": 4843.369945, "trades": 62, "taker_buy_quote": 1626.170368}, {"ts": 1775838120000, "open": 0.02269, "high": 0.02272, "low": 0.02267, "close": 0.0227, "volume": 49195.3, "quote_volume": 1116.318018, "trades": 21, "taker_buy_quote": 9.898954}, {"ts": 1775838180000, "open": 0.02272, "high": 0.02278, "low": 0.02272, "close": 0.02275, "volume": 37423.3, "quote_volume": 851.198941, "trades": 19, "taker_buy_quote": 281.844316}, {"ts": 1775838240000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838300000, "open": 0.02273, "high": 0.02273, "low": 0.02259, "close": 0.02261, "volume": 261711.3, "quote_volume": 5926.041124, "trades": 57, "taker_buy_quote": 234.842857}, {"ts": 1775838360000, "open": 0.02259, "high": 0.02264, "low": 0.02259, "close": 0.02264, "volume": 75172.1, "quote_volume": 1700.203805, "trades": 13, "taker_buy_quote": 190.489994}, {"ts": 1775838420000, "open": 0.02265, "high": 0.02265, "low": 0.02261, "close": 0.02261, "volume": 602.3, "quote_volume": 13.630151, "trades": 3, "taker_buy_quote": 5.501685}, {"ts": 1775838480000, "open": 0.02261, "high": 0.02261, "low": 0.0226, "close": 0.02261, "volume": 2691.7, "quote_volume": 60.856903, "trades": 3, "taker_buy_quote": 49.85505}, {"ts": 1775838540000, "open": 0.0226, "high": 0.0226, "low": 0.02258, "close": 0.02258, "volume": 838.3, "quote_volume": 18.938273, "trades": 3, "taker_buy_quote": 7.93712}, {"ts": 1775838600000, "open": 0.02258, "high": 0.02262, "low": 0.02258, "close": 0.02262, "volume": 27784.7, "quote_volume": 627.793525, "trades": 13, "taker_buy_quote": 577.817211}, {"ts": 1775838660000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 243.1, "quote_volume": 5.501353, "trades": 1, "taker_buy_quote": 5.501353}, {"ts": 1775838720000, "open": 0.02264, "high": 0.02268, "low": 0.02263, "close": 0.02263, "volume": 16077.8, "quote_volume": 364.383452, "trades": 12, "taker_buy_quote": 77.507406}, {"ts": 1775838780000, "open": 0.02262, "high": 0.02264, "low": 0.02259, "close": 0.02264, "volume": 9348.5, "quote_volume": 211.44292, "trades": 8, "taker_buy_quote": 5.50152}, {"ts": 1775838840000, "open": 0.02263, "high": 0.02265, "low": 0.02263, "close": 0.02265, "volume": 9018.1, "quote_volume": 204.207953, "trades": 6, "taker_buy_quote": 123.120705}, {"ts": 1775838900000, "open": 0.02266, "high": 0.02273, "low": 0.02266, "close": 0.02273, "volume": 15117.3, "quote_volume": 343.167878, "trades": 12, "taker_buy_quote": 284.312024}, {"ts": 1775838960000, "open": 0.0227, "high": 0.02281, "low": 0.02265, "close": 0.02276, "volume": 407985.4, "quote_volume": 9274.512813, "trades": 96, "taker_buy_quote": 5648.150755}, {"ts": 1775839020000, "open": 0.02275, "high": 0.02277, "low": 0.02273, "close": 0.02273, "volume": 5215.7, "quote_volume": 118.694056, "trades": 6, "taker_buy_quote": 5.501232}, {"ts": 1775839080000, "open": 0.02276, "high": 0.02277, "low": 0.02276, "close": 0.02277, "volume": 922.8, "quote_volume": 21.005344, "trades": 3, "taker_buy_quote": 21.005344}, {"ts": 1775839140000, "open": 0.02278, "high": 0.02284, "low": 0.02278, "close": 0.02284, "volume": 49541.2, "quote_volume": 1129.614173, "trades": 18, "taker_buy_quote": 1129.614173}, {"ts": 1775839200000, "open": 0.02285, "high": 0.02288, "low": 0.02284, "close": 0.02285, "volume": 68265.2, "quote_volume": 1560.624085, "trades": 18, "taker_buy_quote": 1338.031922}, {"ts": 1775839260000, "open": 0.02286, "high": 0.02291, "low": 0.02286, "close": 0.02291, "volume": 26129.0, "quote_volume": 598.011742, "trades": 17, "taker_buy_quote": 598.011742}, {"ts": 1775839320000, "open": 0.02291, "high": 0.02299, "low": 0.02291, "close": 0.02296, "volume": 207133.5, "quote_volume": 4753.209509, "trades": 54, "taker_buy_quote": 3886.597966}, {"ts": 1775839380000, "open": 0.02296, "high": 0.02304, "low": 0.02296, "close": 0.02299, "volume": 179812.6, "quote_volume": 4135.573378, "trades": 40, "taker_buy_quote": 2655.358292}, {"ts": 1775839440000, "open": 0.02299, "high": 0.02306, "low": 0.02297, "close": 0.02306, "volume": 61146.7, "quote_volume": 1408.502261, "trades": 26, "taker_buy_quote": 1397.499534}, {"ts": 1775839500000, "open": 0.02303, "high": 0.0231, "low": 0.02303, "close": 0.02309, "volume": 134800.6, "quote_volume": 3108.660487, "trades": 19, "taker_buy_quote": 2402.28663}, {"ts": 1775839560000, "open": 0.02308, "high": 0.02308, "low": 0.02305, "close": 0.02308, "volume": 15042.3, "quote_volume": 347.024511, "trades": 6, "taker_buy_quote": 174.78484}, {"ts": 1775839620000, "open": 0.02306, "high": 0.02313, "low": 0.02306, "close": 0.02308, "volume": 167525.8, "quote_volume": 3868.582054, "trades": 37, "taker_buy_quote": 2410.242837}, {"ts": 1775839680000, "open": 0.02309, "high": 0.02324, "low": 0.02309, "close": 0.02319, "volume": 347003.0, "quote_volume": 8042.447069, "trades": 127, "taker_buy_quote": 2618.119415}, {"ts": 1775839740000, "open": 0.02316, "high": 0.02317, "low": 0.02309, "close": 0.02309, "volume": 34309.1, "quote_volume": 793.58393, "trades": 29, "taker_buy_quote": 324.003928}, {"ts": 1775839800000, "open": 0.02308, "high": 0.02308, "low": 0.02297, "close": 0.02301, "volume": 50224.5, "quote_volume": 1157.107963, "trades": 26, "taker_buy_quote": 138.27061}, {"ts": 1775839860000, "open": 0.02298, "high": 0.02298, "low": 0.02291, "close": 0.02292, "volume": 76195.1, "quote_volume": 1748.487337, "trades": 24, "taker_buy_quote": 451.848579}, {"ts": 1775839920000, "open": 0.02292, "high": 0.02292, "low": 0.02291, "close": 0.02291, "volume": 7783.3, "quote_volume": 178.384202, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775839980000, "open": 0.02294, "high": 0.02294, "low": 0.0229, "close": 0.02294, "volume": 9349.5, "quote_volume": 214.30091, "trades": 9, "taker_buy_quote": 112.054007}, {"ts": 1775840040000, "open": 0.02293, "high": 0.02303, "low": 0.02293, "close": 0.02297, "volume": 157413.8, "quote_volume": 3618.773645, "trades": 43, "taker_buy_quote": 3222.032309}, {"ts": 1775840100000, "open": 0.02297, "high": 0.02297, "low": 0.0229, "close": 0.0229, "volume": 18145.4, "quote_volume": 415.923329, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775840160000, "open": 0.02291, "high": 0.02291, "low": 0.02287, "close": 0.02287, "volume": 1709.3, "quote_volume": 39.131657, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775840220000, "open": 0.02286, "high": 0.02287, "low": 0.02281, "close": 0.02281, "volume": 46420.3, "quote_volume": 1060.244431, "trades": 14, "taker_buy_quote": 11.000351}, {"ts": 1775840280000, "open": 0.0228, "high": 0.0228, "low": 0.0227, "close": 0.02276, "volume": 270277.7, "quote_volume": 6150.028973, "trades": 57, "taker_buy_quote": 861.50447}, {"ts": 1775840340000, "open": 0.02277, "high": 0.02278, "low": 0.02277, "close": 0.02278, "volume": 5316.9, "quote_volume": 121.114208, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775840400000, "open": 0.02276, "high": 0.02276, "low": 0.02271, "close": 0.02271, "volume": 40180.0, "quote_volume": 914.454666, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775840460000, "open": 0.02272, "high": 0.02272, "low": 0.02269, "close": 0.02269, "volume": 15165.0, "quote_volume": 344.536682, "trades": 3, "taker_buy_quote": 333.536416}, {"ts": 1775840520000, "open": 0.02268, "high": 0.02268, "low": 0.02257, "close": 0.02257, "volume": 31483.1, "quote_volume": 711.321798, "trades": 21, "taker_buy_quote": 453.883775}, {"ts": 1775840580000, "open": 0.0226, "high": 0.0226, "low": 0.02257, "close": 0.02257, "volume": 8240.7, "quote_volume": 186.152537, "trades": 4, "taker_buy_quote": 5.50084}, {"ts": 1775840640000, "open": 0.02261, "high": 0.02264, "low": 0.02261, "close": 0.02262, "volume": 19529.9, "quote_volume": 441.838874, "trades": 7, "taker_buy_quote": 175.160384}, {"ts": 1775840700000, "open": 0.02263, "high": 0.02263, "low": 0.02261, "close": 0.02261, "volume": 41877.8, "quote_volume": 947.438206, "trades": 9, "taker_buy_quote": 336.684614}, {"ts": 1775840760000, "open": 0.02261, "high": 0.02261, "low": 0.02258, "close": 0.02258, "volume": 791.4, "quote_volume": 17.878942, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775840820000, "open": 0.02258, "high": 0.02258, "low": 0.02255, "close": 0.02255, "volume": 975.1, "quote_volume": 22.003125, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775840880000, "open": 0.02254, "high": 0.02254, "low": 0.02253, "close": 0.02253, "volume": 488.3, "quote_volume": 11.00384, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775840940000, "open": 0.02252, "high": 0.02252, "low": 0.02251, "close": 0.02251, "volume": 1213.1, "quote_volume": 27.309324, "trades": 3, "taker_buy_quote": 16.306244}, {"ts": 1775841000000, "open": 0.02253, "high": 0.02254, "low": 0.02251, "close": 0.02254, "volume": 5204.0, "quote_volume": 117.202901, "trades": 6, "taker_buy_quote": 62.087166}, {"ts": 1775841060000, "open": 0.02253, "high": 0.02253, "low": 0.02251, "close": 0.02252, "volume": 12301.0, "quote_volume": 276.955326, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775841120000, "open": 0.02254, "high": 0.02258, "low": 0.02252, "close": 0.02257, "volume": 56742.9, "quote_volume": 1279.406566, "trades": 15, "taker_buy_quote": 632.763422}, {"ts": 1775841180000, "open": 0.02258, "high": 0.02261, "low": 0.02258, "close": 0.02259, "volume": 40811.6, "quote_volume": 921.912995, "trades": 11, "taker_buy_quote": 876.41937}, {"ts": 1775841240000, "open": 0.02258, "high": 0.02258, "low": 0.02256, "close": 0.02256, "volume": 10848.7, "quote_volume": 244.856694, "trades": 9, "taker_buy_quote": 20.9994}, {"ts": 1775841300000, "open": 0.02257, "high": 0.0226, "low": 0.02255, "close": 0.02259, "volume": 75210.6, "quote_volume": 1697.943711, "trades": 16, "taker_buy_quote": 1207.101463}, {"ts": 1775841360000, "open": 0.0226, "high": 0.0226, "low": 0.02257, "close": 0.02257, "volume": 26429.5, "quote_volume": 597.012245, "trades": 7, "taker_buy_quote": 60.57704}, {"ts": 1775841420000, "open": 0.02258, "high": 0.02258, "low": 0.02258, "close": 0.02258, "volume": 33442.6, "quote_volume": 755.133908, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775841480000, "open": 0.02261, "high": 0.02272, "low": 0.02261, "close": 0.02269, "volume": 175895.4, "quote_volume": 3988.926625, "trades": 34, "taker_buy_quote": 2373.705553}, {"ts": 1775841540000, "open": 0.02268, "high": 0.02269, "low": 0.02267, "close": 0.02269, "volume": 7374.0, "quote_volume": 167.286659, "trades": 6, "taker_buy_quote": 156.282482}, {"ts": 1775841600000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 5972.1, "quote_volume": 135.506949, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775841660000, "open": 0.02268, "high": 0.02268, "low": 0.02266, "close": 0.02267, "volume": 47230.4, "quote_volume": 1070.920073, "trades": 8, "taker_buy_quote": 103.517855}, {"ts": 1775841720000, "open": 0.02269, "high": 0.02278, "low": 0.02269, "close": 0.02278, "volume": 142514.4, "quote_volume": 3239.317122, "trades": 42, "taker_buy_quote": 3071.530032}, {"ts": 1775841780000, "open": 0.02279, "high": 0.02287, "low": 0.02279, "close": 0.02286, "volume": 98391.7, "quote_volume": 2248.08215, "trades": 31, "taker_buy_quote": 1833.53288}, {"ts": 1775841840000, "open": 0.02286, "high": 0.02289, "low": 0.02284, "close": 0.02289, "volume": 70040.2, "quote_volume": 1601.568161, "trades": 19, "taker_buy_quote": 872.063457}, {"ts": 1775841900000, "open": 0.02287, "high": 0.02287, "low": 0.02286, "close": 0.02286, "volume": 1356.4, "quote_volume": 31.014587, "trades": 2, "taker_buy_quote": 31.014587}, {"ts": 1775841960000, "open": 0.02287, "high": 0.0229, "low": 0.02287, "close": 0.0229, "volume": 8522.1, "quote_volume": 194.969985, "trades": 5, "taker_buy_quote": 194.969985}, {"ts": 1775842020000, "open": 0.02291, "high": 0.02295, "low": 0.02289, "close": 0.02289, "volume": 140909.7, "quote_volume": 3230.144764, "trades": 35, "taker_buy_quote": 2264.198658}, {"ts": 1775842080000, "open": 0.02289, "high": 0.02289, "low": 0.02287, "close": 0.02287, "volume": 2872.5, "quote_volume": 65.747741, "trades": 4, "taker_buy_quote": 58.669359}, {"ts": 1775842140000, "open": 0.02289, "high": 0.02295, "low": 0.02289, "close": 0.02295, "volume": 22678.8, "quote_volume": 519.760258, "trades": 14, "taker_buy_quote": 469.724705}, {"ts": 1775842200000, "open": 0.02295, "high": 0.02303, "low": 0.02295, "close": 0.02301, "volume": 52333.1, "quote_volume": 1204.236442, "trades": 16, "taker_buy_quote": 150.105253}, {"ts": 1775842260000, "open": 0.02301, "high": 0.02309, "low": 0.023, "close": 0.02306, "volume": 41072.3, "quote_volume": 945.848701, "trades": 20, "taker_buy_quote": 366.037008}, {"ts": 1775842320000, "open": 0.02309, "high": 0.02316, "low": 0.02309, "close": 0.02309, "volume": 274809.3, "quote_volume": 6359.246085, "trades": 49, "taker_buy_quote": 4837.937328}, {"ts": 1775842380000, "open": 0.02312, "high": 0.02315, "low": 0.02306, "close": 0.02312, "volume": 107301.8, "quote_volume": 2479.303553, "trades": 44, "taker_buy_quote": 745.619082}, {"ts": 1775842440000, "open": 0.02309, "high": 0.0231, "low": 0.02302, "close": 0.02304, "volume": 77169.8, "quote_volume": 1779.052446, "trades": 24, "taker_buy_quote": 545.719342}, {"ts": 1775842500000, "open": 0.02304, "high": 0.02312, "low": 0.02303, "close": 0.0231, "volume": 175119.0, "quote_volume": 4043.731914, "trades": 44, "taker_buy_quote": 3305.320152}, {"ts": 1775842560000, "open": 0.02309, "high": 0.02309, "low": 0.02307, "close": 0.02308, "volume": 12480.6, "quote_volume": 288.04459, "trades": 7, "taker_buy_quote": 263.839319}, {"ts": 1775842620000, "open": 0.02306, "high": 0.0231, "low": 0.023, "close": 0.023, "volume": 22024.4, "quote_volume": 508.093852, "trades": 20, "taker_buy_quote": 140.356427}, {"ts": 1775842680000, "open": 0.02299, "high": 0.023, "low": 0.02292, "close": 0.02298, "volume": 10898.0, "quote_volume": 250.341917, "trades": 18, "taker_buy_quote": 87.832826}, {"ts": 1775842740000, "open": 0.02299, "high": 0.02303, "low": 0.02299, "close": 0.02302, "volume": 117196.7, "quote_volume": 2696.055262, "trades": 31, "taker_buy_quote": 2475.553574}, {"ts": 1775842800000, "open": 0.02301, "high": 0.02301, "low": 0.02301, "close": 0.02301, "volume": 1347.3, "quote_volume": 31.001373, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775842860000, "open": 0.02304, "high": 0.02304, "low": 0.02302, "close": 0.02302, "volume": 19902.2, "quote_volume": 458.282916, "trades": 4, "taker_buy_quote": 5.501952}, {"ts": 1775842920000, "open": 0.02302, "high": 0.02303, "low": 0.02291, "close": 0.02295, "volume": 126852.0, "quote_volume": 2916.017607, "trades": 49, "taker_buy_quote": 1090.32236}, {"ts": 1775842980000, "open": 0.02292, "high": 0.02292, "low": 0.02291, "close": 0.02292, "volume": 29493.2, "quote_volume": 675.830759, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775843040000, "open": 0.02291, "high": 0.02291, "low": 0.02287, "close": 0.02288, "volume": 41470.1, "quote_volume": 949.115667, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775843100000, "open": 0.02286, "high": 0.0229, "low": 0.02286, "close": 0.02288, "volume": 2506.9, "quote_volume": 57.369958, "trades": 5, "taker_buy_quote": 33.00008}, {"ts": 1775843160000, "open": 0.02289, "high": 0.02289, "low": 0.02283, "close": 0.02284, "volume": 94678.4, "quote_volume": 2162.745917, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775843220000, "open": 0.02285, "high": 0.02288, "low": 0.02285, "close": 0.02288, "volume": 4987.2, "quote_volume": 114.000709, "trades": 7, "taker_buy_quote": 84.595044}, {"ts": 1775843280000, "open": 0.02288, "high": 0.02288, "low": 0.02288, "close": 0.02288, "volume": 237.7, "quote_volume": 5.438576, "trades": 1, "taker_buy_quote": 5.438576}, {"ts": 1775843340000, "open": 0.02287, "high": 0.02291, "low": 0.02286, "close": 0.02289, "volume": 21856.4, "quote_volume": 500.222656, "trades": 13, "taker_buy_quote": 215.2514}, {"ts": 1775843400000, "open": 0.02287, "high": 0.02287, "low": 0.02282, "close": 0.02286, "volume": 32714.0, "quote_volume": 746.990894, "trades": 17, "taker_buy_quote": 21.28706}, {"ts": 1775843460000, "open": 0.02284, "high": 0.02284, "low": 0.02276, "close": 0.02276, "volume": 114356.8, "quote_volume": 2605.120099, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775843520000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 2604.2, "quote_volume": 59.37576, "trades": 3, "taker_buy_quote": 59.37576}, {"ts": 1775843580000, "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843640000, "open": 0.02279, "high": 0.02279, "low": 0.02274, "close": 0.02275, "volume": 70991.0, "quote_volume": 1615.942808, "trades": 20, "taker_buy_quote": 567.919142}, {"ts": 1775843700000, "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 4387.4, "quote_volume": 99.944972, "trades": 5, "taker_buy_quote": 30.049098}, {"ts": 1775843760000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 241.7, "quote_volume": 5.501092, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775843820000, "open": 0.02275, "high": 0.02275, "low": 0.02272, "close": 0.02273, "volume": 78414.3, "quote_volume": 1782.911986, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775843880000, "open": 0.02272, "high": 0.02272, "low": 0.02271, "close": 0.02272, "volume": 11570.9, "quote_volume": 262.857743, "trades": 5, "taker_buy_quote": 112.464}, {"ts": 1775843940000, "open": 0.02273, "high": 0.02279, "low": 0.02273, "close": 0.02278, "volume": 43197.4, "quote_volume": 983.613207, "trades": 21, "taker_buy_quote": 983.613207}, {"ts": 1775844000000, "open": 0.0228, "high": 0.0228, "low": 0.02275, "close": 0.02276, "volume": 110011.0, "quote_volume": 2503.092048, "trades": 17, "taker_buy_quote": 2108.914535}, {"ts": 1775844060000, "open": 0.02277, "high": 0.02283, "low": 0.02275, "close": 0.02281, "volume": 239672.0, "quote_volume": 5454.865472, "trades": 41, "taker_buy_quote": 2819.902211}, {"ts": 1775844120000, "open": 0.02279, "high": 0.02279, "low": 0.02277, "close": 0.02277, "volume": 75543.8, "quote_volume": 1720.887762, "trades": 14, "taker_buy_quote": 213.093232}, {"ts": 1775844180000, "open": 0.02279, "high": 0.02284, "low": 0.02279, "close": 0.02283, "volume": 44732.2, "quote_volume": 1020.423992, "trades": 20, "taker_buy_quote": 444.137537}, {"ts": 1775844240000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 241.2, "quote_volume": 5.501772, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775844300000, "open": 0.02281, "high": 0.02281, "low": 0.02281, "close": 0.02281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844360000, "open": 0.02283, "high": 0.02288, "low": 0.02283, "close": 0.02288, "volume": 19303.4, "quote_volume": 441.123752, "trades": 11, "taker_buy_quote": 303.155213}, {"ts": 1775844420000, "open": 0.02288, "high": 0.02289, "low": 0.02288, "close": 0.02289, "volume": 1572.8, "quote_volume": 35.998988, "trades": 4, "taker_buy_quote": 35.998988}, {"ts": 1775844480000, "open": 0.02287, "high": 0.02289, "low": 0.02286, "close": 0.02286, "volume": 16048.1, "quote_volume": 367.218715, "trades": 8, "taker_buy_quote": 109.434801}, {"ts": 1775844540000, "open": 0.02285, "high": 0.02286, "low": 0.02284, "close": 0.02286, "volume": 1240.1, "quote_volume": 28.34146, "trades": 4, "taker_buy_quote": 17.337024}, {"ts": 1775844600000, "open": 0.02286, "high": 0.02291, "low": 0.02285, "close": 0.02288, "volume": 50461.8, "quote_volume": 1155.364543, "trades": 23, "taker_buy_quote": 741.360107}, {"ts": 1775844660000, "open": 0.02287, "high": 0.02287, "low": 0.02284, "close": 0.02284, "volume": 59613.5, "quote_volume": 1362.947143, "trades": 14, "taker_buy_quote": 50.064717}, {"ts": 1775844720000, "open": 0.02284, "high": 0.02284, "low": 0.02279, "close": 0.02282, "volume": 115208.8, "quote_volume": 2629.234347, "trades": 30, "taker_buy_quote": 203.30249}, {"ts": 1775844780000, "open": 0.02279, "high": 0.02282, "low": 0.02275, "close": 0.02282, "volume": 180938.9, "quote_volume": 4123.890026, "trades": 47, "taker_buy_quote": 2275.148764}, {"ts": 1775844840000, "open": 0.02283, "high": 0.02285, "low": 0.0228, "close": 0.02282, "volume": 19558.2, "quote_volume": 446.392905, "trades": 10, "taker_buy_quote": 391.024991}, {"ts": 1775844900000, "open": 0.0228, "high": 0.0228, "low": 0.02277, "close": 0.02277, "volume": 965.8, "quote_volume": 22.005748, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775844960000, "open": 0.02276, "high": 0.02276, "low": 0.02274, "close": 0.02274, "volume": 29843.6, "quote_volume": 678.850168, "trades": 13, "taker_buy_quote": 126.747075}, {"ts": 1775845020000, "open": 0.02275, "high": 0.02281, "low": 0.02275, "close": 0.02281, "volume": 48666.9, "quote_volume": 1108.751002, "trades": 20, "taker_buy_quote": 1108.751002}, {"ts": 1775845080000, "open": 0.02278, "high": 0.02284, "low": 0.02278, "close": 0.02282, "volume": 31543.1, "quote_volume": 719.718091, "trades": 13, "taker_buy_quote": 342.103233}, {"ts": 1775845140000, "open": 0.02281, "high": 0.02281, "low": 0.02277, "close": 0.02277, "volume": 4466.6, "quote_volume": 101.728612, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775845200000, "open": 0.02276, "high": 0.02276, "low": 0.02272, "close": 0.02272, "volume": 47050.6, "quote_volume": 1070.428791, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775845260000, "open": 0.02272, "high": 0.02272, "low": 0.02271, "close": 0.02271, "volume": 2124.5, "quote_volume": 48.266218, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775845320000, "open": 0.02273, "high": 0.02275, "low": 0.02271, "close": 0.02275, "volume": 12998.2, "quote_volume": 295.566958, "trades": 9, "taker_buy_quote": 284.566084}, {"ts": 1775845380000, "open": 0.02276, "high": 0.02277, "low": 0.02273, "close": 0.02273, "volume": 967.2, "quote_volume": 22.00379, "trades": 4, "taker_buy_quote": 11.002324}, {"ts": 1775845440000, "open": 0.02272, "high": 0.02272, "low": 0.02263, "close": 0.02263, "volume": 41716.5, "quote_volume": 945.129338, "trades": 24, "taker_buy_quote": 9.138778}, {"ts": 1775845500000, "open": 0.02262, "high": 0.02264, "low": 0.02261, "close": 0.02264, "volume": 13872.7, "quote_volume": 314.065765, "trades": 6, "taker_buy_quote": 303.063568}, {"ts": 1775845560000, "open": 0.02265, "high": 0.02267, "low": 0.02264, "close": 0.02267, "volume": 16172.6, "quote_volume": 366.324448, "trades": 9, "taker_buy_quote": 142.754448}, {"ts": 1775845620000, "open": 0.02264, "high": 0.02264, "low": 0.02263, "close": 0.02263, "volume": 5952.6, "quote_volume": 134.764433, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775845680000, "open": 0.02264, "high": 0.02265, "low": 0.02264, "close": 0.02265, "volume": 51046.8, "quote_volume": 1155.782716, "trades": 18, "taker_buy_quote": 485.736398}, {"ts": 1775845740000, "open": 0.02266, "high": 0.0227, "low": 0.02266, "close": 0.02268, "volume": 33887.6, "quote_volume": 768.720605, "trades": 16, "taker_buy_quote": 768.720605}, {"ts": 1775845800000, "open": 0.02271, "high": 0.02273, "low": 0.0227, "close": 0.0227, "volume": 4558.6, "quote_volume": 103.533439, "trades": 7, "taker_buy_quote": 16.501534}, {"ts": 1775845860000, "open": 0.02269, "high": 0.02269, "low": 0.02268, "close": 0.02268, "volume": 485.0, "quote_volume": 11.002224, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775845920000, "open": 0.02268, "high": 0.02268, "low": 0.02264, "close": 0.02265, "volume": 61186.8, "quote_volume": 1386.486234, "trades": 16, "taker_buy_quote": 199.994508}, {"ts": 1775845980000, "open": 0.02265, "high": 0.02265, "low": 0.02263, "close": 0.02263, "volume": 6268.9, "quote_volume": 141.985723, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775846040000, "open": 0.02263, "high": 0.02263, "low": 0.02259, "close": 0.02262, "volume": 48676.4, "quote_volume": 1100.511689, "trades": 18, "taker_buy_quote": 163.796997}, {"ts": 1775846100000, "open": 0.02264, "high": 0.02265, "low": 0.02259, "close": 0.02259, "volume": 65256.7, "quote_volume": 1476.167022, "trades": 19, "taker_buy_quote": 123.021705}, {"ts": 1775846160000, "open": 0.02258, "high": 0.02258, "low": 0.02257, "close": 0.02257, "volume": 53188.0, "quote_volume": 1200.768609, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775846220000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 243.4, "quote_volume": 5.50084, "trades": 1, "taker_buy_quote": 5.50084}, {"ts": 1775846280000, "open": 0.02261, "high": 0.02262, "low": 0.0226, "close": 0.0226, "volume": 11780.4, "quote_volume": 266.266319, "trades": 4, "taker_buy_quote": 11.002197}, {"ts": 1775846340000, "open": 0.02263, "high": 0.02264, "low": 0.02263, "close": 0.02264, "volume": 764.1, "quote_volume": 17.296793, "trades": 3, "taker_buy_quote": 17.296793}, {"ts": 1775846400000, "open": 0.02265, "high": 0.02265, "low": 0.02264, "close": 0.02264, "volume": 18211.2, "quote_volume": 412.353497, "trades": 5, "taker_buy_quote": 118.701685}, {"ts": 1775846460000, "open": 0.02264, "high": 0.02265, "low": 0.02263, "close": 0.02264, "volume": 8535.2, "quote_volume": 193.206021, "trades": 7, "taker_buy_quote": 105.964199}, {"ts": 1775846520000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 7641.6, "quote_volume": 173.08224, "trades": 3, "taker_buy_quote": 173.08224}, {"ts": 1775846580000, "open": 0.02266, "high": 0.02266, "low": 0.02263, "close": 0.02263, "volume": 10730.4, "quote_volume": 243.108028, "trades": 6, "taker_buy_quote": 162.60816}, {"ts": 1775846640000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 1666.8, "quote_volume": 37.719684, "trades": 1, "taker_buy_quote": 37.719684}, {"ts": 1775846700000, "open": 0.02263, "high": 0.02265, "low": 0.02263, "close": 0.02265, "volume": 12574.4, "quote_volume": 284.61303, "trades": 3, "taker_buy_quote": 284.61303}, {"ts": 1775846760000, "open": 0.02263, "high": 0.02263, "low": 0.02258, "close": 0.02258, "volume": 11284.4, "quote_volume": 254.907456, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775846820000, "open": 0.02261, "high": 0.02265, "low": 0.02261, "close": 0.02265, "volume": 11115.5, "quote_volume": 251.494255, "trades": 8, "taker_buy_quote": 251.494255}, {"ts": 1775846880000, "open": 0.02266, "high": 0.02267, "low": 0.02263, "close": 0.02267, "volume": 36630.0, "quote_volume": 830.023979, "trades": 16, "taker_buy_quote": 735.93027}, {"ts": 1775846940000, "open": 0.02267, "high": 0.02268, "low": 0.02267, "close": 0.02268, "volume": 1021.9, "quote_volume": 23.172281, "trades": 3, "taker_buy_quote": 15.501905}, {"ts": 1775847000000, "open": 0.02267, "high": 0.02267, "low": 0.02265, "close": 0.02265, "volume": 27272.0, "quote_volume": 617.958497, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775847060000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847120000, "open": 0.02266, "high": 0.02267, "low": 0.02266, "close": 0.02267, "volume": 10224.8, "quote_volume": 231.716033, "trades": 3, "taker_buy_quote": 50.021355}, {"ts": 1775847180000, "open": 0.02268, "high": 0.02268, "low": 0.02267, "close": 0.02267, "volume": 11295.0, "quote_volume": 256.159076, "trades": 4, "taker_buy_quote": 117.768168}, {"ts": 1775847240000, "open": 0.02267, "high": 0.02267, "low": 0.02265, "close": 0.02265, "volume": 17888.1, "quote_volume": 405.384666, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775847300000, "open": 0.02264, "high": 0.02264, "low": 0.02263, "close": 0.02263, "volume": 974.5, "quote_volume": 22.055365, "trades": 3, "taker_buy_quote": 11.052492}, {"ts": 1775847360000, "open": 0.02262, "high": 0.02264, "low": 0.02261, "close": 0.02264, "volume": 13849.0, "quote_volume": 313.477862, "trades": 14, "taker_buy_quote": 291.480422}, {"ts": 1775847420000, "open": 0.02265, "high": 0.02267, "low": 0.02265, "close": 0.02267, "volume": 728.4, "quote_volume": 16.505542, "trades": 3, "taker_buy_quote": 16.505542}, {"ts": 1775847480000, "open": 0.02265, "high": 0.02265, "low": 0.02264, "close": 0.02264, "volume": 13319.4, "quote_volume": 301.603145, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775847540000, "open": 0.02264, "high": 0.02264, "low": 0.02263, "close": 0.02263, "volume": 6012.7, "quote_volume": 136.125097, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775847600000, "open": 0.02263, "high": 0.02265, "low": 0.02262, "close": 0.02265, "volume": 30691.2, "quote_volume": 694.670713, "trades": 13, "taker_buy_quote": 140.406653}, {"ts": 1775847660000, "open": 0.02263, "high": 0.02263, "low": 0.02262, "close": 0.02262, "volume": 13519.5, "quote_volume": 305.941405, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775847720000, "open": 0.02265, "high": 0.02279, "low": 0.02265, "close": 0.02279, "volume": 173245.3, "quote_volume": 3939.505206, "trades": 64, "taker_buy_quote": 2154.135736}, {"ts": 1775847780000, "open": 0.02277, "high": 0.02278, "low": 0.02275, "close": 0.02278, "volume": 7191.5, "quote_volume": 163.715287, "trades": 5, "taker_buy_quote": 5.50137}, {"ts": 1775847840000, "open": 0.02275, "high": 0.02275, "low": 0.02274, "close": 0.02274, "volume": 2075.1, "quote_volume": 47.190192, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775847900000, "open": 0.02273, "high": 0.02273, "low": 0.02272, "close": 0.02272, "volume": 13179.6, "quote_volume": 299.569887, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775847960000, "open": 0.02274, "high": 0.02274, "low": 0.02271, "close": 0.02273, "volume": 60238.3, "quote_volume": 1369.150863, "trades": 17, "taker_buy_quote": 806.735579}, {"ts": 1775848020000, "open": 0.02275, "high": 0.02276, "low": 0.02274, "close": 0.02276, "volume": 8677.1, "quote_volume": 197.440542, "trades": 6, "taker_buy_quote": 130.62405}, {"ts": 1775848080000, "open": 0.02277, "high": 0.02278, "low": 0.02277, "close": 0.02278, "volume": 483.1, "quote_volume": 11.002602, "trades": 2, "taker_buy_quote": 11.002602}, {"ts": 1775848140000, "open": 0.02279, "high": 0.02281, "low": 0.02279, "close": 0.02281, "volume": 723.9, "quote_volume": 16.504918, "trades": 3, "taker_buy_quote": 16.504918}, {"ts": 1775848200000, "open": 0.0228, "high": 0.0228, "low": 0.02277, "close": 0.02279, "volume": 47278.5, "quote_volume": 1077.691545, "trades": 13, "taker_buy_quote": 118.795154}, {"ts": 1775848260000, "open": 0.02277, "high": 0.02278, "low": 0.02277, "close": 0.02278, "volume": 5191.6, "quote_volume": 118.262232, "trades": 2, "taker_buy_quote": 112.761}, {"ts": 1775848320000, "open": 0.02277, "high": 0.02277, "low": 0.02276, "close": 0.02276, "volume": 3688.6, "quote_volume": 83.970978, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775848380000, "open": 0.02276, "high": 0.02277, "low": 0.02276, "close": 0.02277, "volume": 9258.4, "quote_volume": 210.7918, "trades": 5, "taker_buy_quote": 168.799366}, {"ts": 1775848440000, "open": 0.02278, "high": 0.02279, "low": 0.02278, "close": 0.02278, "volume": 22482.0, "quote_volume": 512.290918, "trades": 8, "taker_buy_quote": 462.295652}, {"ts": 1775848500000, "open": 0.02277, "high": 0.02277, "low": 0.02264, "close": 0.02264, "volume": 183905.4, "quote_volume": 4172.805487, "trades": 65, "taker_buy_quote": 12.4905}, {"ts": 1775848560000, "open": 0.02269, "high": 0.0227, "low": 0.02269, "close": 0.0227, "volume": 5286.2, "quote_volume": 119.946301, "trades": 3, "taker_buy_quote": 119.946301}, {"ts": 1775848620000, "open": 0.02271, "high": 0.02272, "low": 0.02271, "close": 0.02272, "volume": 484.3, "quote_volume": 11.000874, "trades": 2, "taker_buy_quote": 11.000874}, {"ts": 1775848680000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 242.0, "quote_volume": 5.50066, "trades": 1, "taker_buy_quote": 5.50066}, {"ts": 1775848740000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848800000, "open": 0.02271, "high": 0.02271, "low": 0.0227, "close": 0.02271, "volume": 5756.5, "quote_volume": 130.678192, "trades": 5, "taker_buy_quote": 119.67762}, {"ts": 1775848860000, "open": 0.0227, "high": 0.0227, "low": 0.02266, "close": 0.02266, "volume": 11936.9, "quote_volume": 270.720577, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775848920000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848980000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849040000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 1069.3, "quote_volume": 24.251724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775849100000, "open": 0.02267, "high": 0.02267, "low": 0.02265, "close": 0.02266, "volume": 11883.7, "quote_volume": 269.274548, "trades": 6, "taker_buy_quote": 117.743626}, {"ts": 1775849160000, "open": 0.02267, "high": 0.02268, "low": 0.02267, "close": 0.02268, "volume": 8195.3, "quote_volume": 185.839377, "trades": 5, "taker_buy_quote": 73.573377}, {"ts": 1775849220000, "open": 0.02268, "high": 0.02271, "low": 0.02268, "close": 0.02268, "volume": 33205.0, "quote_volume": 753.92306, "trades": 15, "taker_buy_quote": 464.289094}, {"ts": 1775849280000, "open": 0.02268, "high": 0.0227, "low": 0.02268, "close": 0.0227, "volume": 31547.6, "quote_volume": 715.930044, "trades": 9, "taker_buy_quote": 715.930044}, {"ts": 1775849340000, "open": 0.0227, "high": 0.0227, "low": 0.02267, "close": 0.02267, "volume": 8279.7, "quote_volume": 187.758725, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775849400000, "open": 0.02266, "high": 0.02266, "low": 0.02264, "close": 0.02264, "volume": 8057.5, "quote_volume": 182.502373, "trades": 6, "taker_buy_quote": 112.1175}, {"ts": 1775849460000, "open": 0.02263, "high": 0.02263, "low": 0.02259, "close": 0.02259, "volume": 6580.9, "quote_volume": 148.833885, "trades": 10, "taker_buy_quote": 12.49227}, {"ts": 1775849520000, "open": 0.02258, "high": 0.02259, "low": 0.02258, "close": 0.02259, "volume": 16631.3, "quote_volume": 375.698631, "trades": 5, "taker_buy_quote": 218.46789}, {"ts": 1775849580000, "open": 0.02261, "high": 0.02267, "low": 0.02261, "close": 0.02267, "volume": 9691.3, "quote_volume": 219.359732, "trades": 11, "taker_buy_quote": 219.359732}, {"ts": 1775849640000, "open": 0.02264, "high": 0.02265, "low": 0.02264, "close": 0.02265, "volume": 8579.3, "quote_volume": 194.299035, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775849700000, "open": 0.02266, "high": 0.02266, "low": 0.02263, "close": 0.02263, "volume": 6597.1, "quote_volume": 149.464453, "trades": 4, "taker_buy_quote": 101.97}, {"ts": 1775849760000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849820000, "open": 0.02262, "high": 0.02262, "low": 0.02261, "close": 0.02262, "volume": 12457.8, "quote_volume": 281.76829, "trades": 5, "taker_buy_quote": 214.89}, {"ts": 1775849880000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849940000, "open": 0.02263, "high": 0.02266, "low": 0.02263, "close": 0.02265, "volume": 42239.8, "quote_volume": 956.776094, "trades": 18, "taker_buy_quote": 872.366339}, {"ts": 1775850000000, "open": 0.02267, "high": 0.02271, "low": 0.02267, "close": 0.0227, "volume": 8599.1, "quote_volume": 195.211304, "trades": 7, "taker_buy_quote": 81.711304}, {"ts": 1775850060000, "open": 0.02271, "high": 0.02273, "low": 0.0227, "close": 0.02271, "volume": 58918.6, "quote_volume": 1338.128785, "trades": 17, "taker_buy_quote": 303.785305}, {"ts": 1775850120000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850180000, "open": 0.02273, "high": 0.02274, "low": 0.02273, "close": 0.02274, "volume": 29213.2, "quote_volume": 664.149474, "trades": 11, "taker_buy_quote": 557.998101}, {"ts": 1775850240000, "open": 0.02274, "high": 0.02275, "low": 0.02272, "close": 0.02272, "volume": 22249.0, "quote_volume": 506.107987, "trades": 7, "taker_buy_quote": 500.607475}, {"ts": 1775850300000, "open": 0.02274, "high": 0.02274, "low": 0.02272, "close": 0.02272, "volume": 24525.5, "quote_volume": 557.41386, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775850360000, "open": 0.02272, "high": 0.02275, "low": 0.02272, "close": 0.02275, "volume": 57641.7, "quote_volume": 1309.859164, "trades": 13, "taker_buy_quote": 1306.498876}, {"ts": 1775850420000, "open": 0.02274, "high": 0.02276, "low": 0.02274, "close": 0.02276, "volume": 1165.0, "quote_volume": 26.496934, "trades": 2, "taker_buy_quote": 5.501092}, {"ts": 1775850480000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850540000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 2540.7, "quote_volume": 57.775518, "trades": 3, "taker_buy_quote": 10.064724}, {"ts": 1775850600000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 241.7, "quote_volume": 5.501092, "trades": 1, "taker_buy_quote": 5.501092}, {"ts": 1775850660000, "open": 0.02274, "high": 0.02274, "low": 0.02272, "close": 0.02272, "volume": 49240.5, "quote_volume": 1119.17127, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775850720000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 6653.6, "quote_volume": 151.302864, "trades": 2, "taker_buy_quote": 151.302864}, {"ts": 1775850780000, "open": 0.02271, "high": 0.02274, "low": 0.02269, "close": 0.02272, "volume": 140469.8, "quote_volume": 3189.628959, "trades": 39, "taker_buy_quote": 1864.588149}, {"ts": 1775850840000, "open": 0.02273, "high": 0.02273, "low": 0.02271, "close": 0.02271, "volume": 8103.5, "quote_volume": 184.111542, "trades": 6, "taker_buy_quote": 50.021911}, {"ts": 1775850900000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 6848.2, "quote_volume": 155.591104, "trades": 3, "taker_buy_quote": 113.6}, {"ts": 1775850960000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851020000, "open": 0.02271, "high": 0.02273, "low": 0.02271, "close": 0.02271, "volume": 13549.7, "quote_volume": 307.720127, "trades": 7, "taker_buy_quote": 189.805265}, {"ts": 1775851080000, "open": 0.0227, "high": 0.0227, "low": 0.02269, "close": 0.02269, "volume": 7370.7, "quote_volume": 167.245196, "trades": 5, "taker_buy_quote": 152.63563}, {"ts": 1775851140000, "open": 0.02268, "high": 0.02268, "low": 0.02267, "close": 0.02267, "volume": 485.3, "quote_volume": 11.004177, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775851200000, "open": 0.02266, "high": 0.02266, "low": 0.02257, "close": 0.0226, "volume": 106597.8, "quote_volume": 2407.891106, "trades": 40, "taker_buy_quote": 963.115117}, {"ts": 1775851260000, "open": 0.02261, "high": 0.02264, "low": 0.02261, "close": 0.02264, "volume": 40707.1, "quote_volume": 920.933142, "trades": 21, "taker_buy_quote": 920.933142}, {"ts": 1775851320000, "open": 0.02263, "high": 0.02263, "low": 0.02261, "close": 0.02261, "volume": 18666.0, "quote_volume": 422.164194, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775851380000, "open": 0.0226, "high": 0.02261, "low": 0.0226, "close": 0.02261, "volume": 9484.7, "quote_volume": 214.446633, "trades": 3, "taker_buy_quote": 109.653978}, {"ts": 1775851440000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851500000, "open": 0.02259, "high": 0.02263, "low": 0.02258, "close": 0.02263, "volume": 19693.2, "quote_volume": 445.322584, "trades": 9, "taker_buy_quote": 429.724143}, {"ts": 1775851560000, "open": 0.0226, "high": 0.02264, "low": 0.0226, "close": 0.02263, "volume": 37389.4, "quote_volume": 845.777008, "trades": 19, "taker_buy_quote": 840.276168}, {"ts": 1775851620000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851680000, "open": 0.02262, "high": 0.02264, "low": 0.02262, "close": 0.02264, "volume": 21494.2, "quote_volume": 486.452376, "trades": 10, "taker_buy_quote": 486.452376}, {"ts": 1775851740000, "open": 0.02265, "high": 0.02266, "low": 0.02265, "close": 0.02265, "volume": 19485.7, "quote_volume": 441.478323, "trades": 7, "taker_buy_quote": 237.553533}, {"ts": 1775851800000, "open": 0.02266, "high": 0.02266, "low": 0.02264, "close": 0.02264, "volume": 508.7, "quote_volume": 11.522282, "trades": 2, "taker_buy_quote": 6.020762}, {"ts": 1775851860000, "open": 0.02264, "high": 0.02265, "low": 0.02263, "close": 0.02263, "volume": 14835.0, "quote_volume": 335.798421, "trades": 5, "taker_buy_quote": 62.144536}, {"ts": 1775851920000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 8946.1, "quote_volume": 202.450243, "trades": 4, "taker_buy_quote": 181.454129}, {"ts": 1775851980000, "open": 0.02263, "high": 0.02264, "low": 0.02263, "close": 0.02264, "volume": 8843.0, "quote_volume": 200.161259, "trades": 2, "taker_buy_quote": 99.998616}, {"ts": 1775852040000, "open": 0.02265, "high": 0.02267, "low": 0.02265, "close": 0.02266, "volume": 35697.9, "quote_volume": 808.940228, "trades": 14, "taker_buy_quote": 236.778597}, {"ts": 1775852100000, "open": 0.02268, "high": 0.02268, "low": 0.02267, "close": 0.02267, "volume": 20374.5, "quote_volume": 462.006568, "trades": 5, "taker_buy_quote": 5.502168}, {"ts": 1775852160000, "open": 0.02269, "high": 0.02275, "low": 0.02268, "close": 0.02268, "volume": 110767.6, "quote_volume": 2517.62986, "trades": 39, "taker_buy_quote": 2088.256221}, {"ts": 1775852220000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 2204.5, "quote_volume": 49.99806, "trades": 1, "taker_buy_quote": 49.99806}, {"ts": 1775852280000, "open": 0.02267, "high": 0.02268, "low": 0.02267, "close": 0.02268, "volume": 89230.8, "quote_volume": 2022.881466, "trades": 7, "taker_buy_quote": 43.61364}, {"ts": 1775852340000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 5757.6, "quote_volume": 130.524792, "trades": 2, "taker_buy_quote": 80.598651}, {"ts": 1775852400000, "open": 0.02269, "high": 0.02269, "low": 0.02267, "close": 0.02267, "volume": 4770.0, "quote_volume": 108.150006, "trades": 3, "taker_buy_quote": 5.500056}, {"ts": 1775852460000, "open": 0.02269, "high": 0.02275, "low": 0.02269, "close": 0.02272, "volume": 91182.1, "quote_volume": 2072.464726, "trades": 25, "taker_buy_quote": 2072.464726}, {"ts": 1775852520000, "open": 0.02273, "high": 0.02274, "low": 0.0227, "close": 0.0227, "volume": 18949.4, "quote_volume": 430.486607, "trades": 6, "taker_buy_quote": 173.975841}, {"ts": 1775852580000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852640000, "open": 0.02273, "high": 0.02275, "low": 0.02273, "close": 0.02275, "volume": 7526.4, "quote_volume": 171.082327, "trades": 8, "taker_buy_quote": 86.701748}, {"ts": 1775852700000, "open": 0.02276, "high": 0.02279, "low": 0.02275, "close": 0.02275, "volume": 29215.0, "quote_volume": 664.897395, "trades": 14, "taker_buy_quote": 170.170672}, {"ts": 1775852760000, "open": 0.02274, "high": 0.02274, "low": 0.02273, "close": 0.02274, "volume": 2121.9, "quote_volume": 48.249586, "trades": 3, "taker_buy_quote": 37.24812}, {"ts": 1775852820000, "open": 0.02274, "high": 0.02275, "low": 0.02274, "close": 0.02275, "volume": 4987.4, "quote_volume": 113.434456, "trades": 3, "taker_buy_quote": 71.205906}, {"ts": 1775852880000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852940000, "open": 0.02273, "high": 0.02273, "low": 0.02272, "close": 0.02272, "volume": 8494.3, "quote_volume": 193.023518, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775853000000, "open": 0.02275, "high": 0.02275, "low": 0.02275, "close": 0.02275, "volume": 1014.2, "quote_volume": 23.07305, "trades": 2, "taker_buy_quote": 23.07305}, {"ts": 1775853060000, "open": 0.02276, "high": 0.02276, "low": 0.02276, "close": 0.02276, "volume": 3105.5, "quote_volume": 70.68118, "trades": 2, "taker_buy_quote": 70.68118}, {"ts": 1775853120000, "open": 0.02275, "high": 0.02275, "low": 0.02274, "close": 0.02274, "volume": 3310.2, "quote_volume": 75.304631, "trades": 2, "taker_buy_quote": 69.803825}, {"ts": 1775853180000, "open": 0.02276, "high": 0.02277, "low": 0.02276, "close": 0.02277, "volume": 3551.6, "quote_volume": 80.836832, "trades": 3, "taker_buy_quote": 80.836832}, {"ts": 1775853240000, "open": 0.02277, "high": 0.02277, "low": 0.02277, "close": 0.02277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853300000, "open": 0.02277, "high": 0.02277, "low": 0.02275, "close": 0.02275, "volume": 2098.0, "quote_volume": 47.766624, "trades": 2, "taker_buy_quote": 42.265674}, {"ts": 1775853360000, "open": 0.02276, "high": 0.02277, "low": 0.02275, "close": 0.02275, "volume": 9350.0, "quote_volume": 212.82444, "trades": 6, "taker_buy_quote": 165.331056}, {"ts": 1775853420000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 3548.2, "quote_volume": 80.686068, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775853480000, "open": 0.02274, "high": 0.02275, "low": 0.02274, "close": 0.02275, "volume": 5327.9, "quote_volume": 121.178433, "trades": 2, "taker_buy_quote": 121.178433}, {"ts": 1775853540000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 4950.0, "quote_volume": 112.563, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775853600000, "open": 0.02273, "high": 0.02273, "low": 0.02271, "close": 0.02271, "volume": 5473.5, "quote_volume": 124.310446, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775853660000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853720000, "open": 0.02274, "high": 0.02276, "low": 0.02274, "close": 0.02276, "volume": 725.4, "quote_volume": 16.502848, "trades": 3, "taker_buy_quote": 16.502848}, {"ts": 1775853780000, "open": 0.02277, "high": 0.02277, "low": 0.02273, "close": 0.02273, "volume": 17318.0, "quote_volume": 393.995772, "trades": 8, "taker_buy_quote": 5.501232}, {"ts": 1775853840000, "open": 0.02276, "high": 0.02276, "low": 0.02273, "close": 0.02275, "volume": 16988.1, "quote_volume": 386.312124, "trades": 6, "taker_buy_quote": 42.856785}, {"ts": 1775853900000, "open": 0.02273, "high": 0.02273, "low": 0.02267, "close": 0.02267, "volume": 21768.1, "quote_volume": 494.083903, "trades": 12, "taker_buy_quote": 277.09028}, {"ts": 1775853960000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854020000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854080000, "open": 0.0227, "high": 0.02271, "low": 0.0227, "close": 0.02271, "volume": 484.5, "quote_volume": 11.000572, "trades": 2, "taker_buy_quote": 11.000572}, {"ts": 1775854140000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854200000, "open": 0.02272, "high": 0.02273, "low": 0.0227, "close": 0.0227, "volume": 9941.7, "quote_volume": 225.905531, "trades": 7, "taker_buy_quote": 96.450061}, {"ts": 1775854260000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854320000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 3594.8, "quote_volume": 81.566012, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775854380000, "open": 0.0227, "high": 0.0227, "low": 0.02269, "close": 0.02269, "volume": 2082.3, "quote_volume": 47.265887, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775854440000, "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 1514.2, "quote_volume": 34.387482, "trades": 3, "taker_buy_quote": 29.11422}, {"ts": 1775854500000, "open": 0.02272, "high": 0.02274, "low": 0.02272, "close": 0.02274, "volume": 4978.0, "quote_volume": 113.155098, "trades": 5, "taker_buy_quote": 70.714138}, {"ts": 1775854560000, "open": 0.02275, "high": 0.02276, "low": 0.02272, "close": 0.02272, "volume": 6810.0, "quote_volume": 154.753048, "trades": 8, "taker_buy_quote": 11.002042}, {"ts": 1775854620000, "open": 0.02272, "high": 0.02272, "low": 0.0227, "close": 0.0227, "volume": 26649.7, "quote_volume": 605.196125, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775854680000, "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 242.3, "quote_volume": 5.50021, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775854740000, "open": 0.02269, "high": 0.02269, "low": 0.02267, "close": 0.02268, "volume": 4653.7, "quote_volume": 105.528708, "trades": 4, "taker_buy_quote": 50.02074}, {"ts": 1775854800000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854860000, "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854920000, "open": 0.0227, "high": 0.02272, "low": 0.0227, "close": 0.02272, "volume": 726.6, "quote_volume": 16.501084, "trades": 3, "taker_buy_quote": 16.501084}, {"ts": 1775854980000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 15741.0, "quote_volume": 357.63552, "trades": 4, "taker_buy_quote": 336.639968}, {"ts": 1775855040000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 2203.3, "quote_volume": 50.058976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775855100000, "open": 0.02273, "high": 0.02273, "low": 0.02273, "close": 0.02273, "volume": 242.0, "quote_volume": 5.50066, "trades": 1, "taker_buy_quote": 5.50066}, {"ts": 1775855160000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 8567.6, "quote_volume": 194.655872, "trades": 4, "taker_buy_quote": 40.02128}, {"ts": 1775855220000, "open": 0.02272, "high": 0.02272, "low": 0.0227, "close": 0.0227, "volume": 19030.7, "quote_volume": 432.248774, "trades": 10, "taker_buy_quote": 307.064593}, {"ts": 1775855280000, "open": 0.02272, "high": 0.02272, "low": 0.02272, "close": 0.02272, "volume": 5192.1, "quote_volume": 117.964512, "trades": 2, "taker_buy_quote": 5.500512}, {"ts": 1775855340000, "open": 0.0227, "high": 0.02272, "low": 0.0227, "close": 0.0227, "volume": 29043.3, "quote_volume": 659.778015, "trades": 14, "taker_buy_quote": 0.04544}, {"ts": 1775855400000, "open": 0.02269, "high": 0.02269, "low": 0.02263, "close": 0.02263, "volume": 8980.3, "quote_volume": 203.591858, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775855460000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855520000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 3786.1, "quote_volume": 85.679443, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775855580000, "open": 0.02262, "high": 0.02262, "low": 0.02257, "close": 0.02259, "volume": 9944.2, "quote_volume": 224.597264, "trades": 9, "taker_buy_quote": 191.592765}, {"ts": 1775855640000, "open": 0.0226, "high": 0.0226, "low": 0.02257, "close": 0.02257, "volume": 9991.7, "quote_volume": 225.523721, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775855700000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 1056.2, "quote_volume": 23.838434, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775855760000, "open": 0.02259, "high": 0.02259, "low": 0.02259, "close": 0.02259, "volume": 548.0, "quote_volume": 12.37932, "trades": 1, "taker_buy_quote": 12.37932}, {"ts": 1775855820000, "open": 0.0226, "high": 0.02262, "low": 0.0226, "close": 0.02262, "volume": 815.0, "quote_volume": 18.427999, "trades": 3, "taker_buy_quote": 18.427999}, {"ts": 1775855880000, "open": 0.02262, "high": 0.02262, "low": 0.02262, "close": 0.02262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855940000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 4950.0, "quote_volume": 111.9195, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775856000000, "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 2211.4, "quote_volume": 49.97764, "trades": 1, "taker_buy_quote": 49.97764}, {"ts": 1775856060000, "open": 0.02261, "high": 0.02262, "low": 0.02261, "close": 0.02261, "volume": 64514.8, "quote_volume": 1458.728277, "trades": 23, "taker_buy_quote": 438.537945}, {"ts": 1775856120000, "open": 0.02261, "high": 0.02265, "low": 0.02261, "close": 0.02265, "volume": 65140.0, "quote_volume": 1474.365917, "trades": 14, "taker_buy_quote": 1452.630924}, {"ts": 1775856180000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856240000, "open": 0.02263, "high": 0.02264, "low": 0.02263, "close": 0.02264, "volume": 11030.3, "quote_volume": 249.7039, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775856300000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 791.7, "quote_volume": 17.916171, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775856360000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856420000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856480000, "open": 0.02265, "high": 0.02273, "low": 0.02265, "close": 0.02271, "volume": 28093.7, "quote_volume": 637.728818, "trades": 17, "taker_buy_quote": 257.093095}, {"ts": 1775856540000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 489.5, "quote_volume": 11.13123, "trades": 2, "taker_buy_quote": 5.500806}, {"ts": 1775856600000, "open": 0.02273, "high": 0.02273, "low": 0.02267, "close": 0.02267, "volume": 36558.0, "quote_volume": 830.912418, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775856660000, "open": 0.02268, "high": 0.02268, "low": 0.02266, "close": 0.02266, "volume": 681.8, "quote_volume": 15.458368, "trades": 2, "taker_buy_quote": 9.95652}, {"ts": 1775856720000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856780000, "open": 0.02268, "high": 0.02272, "low": 0.02268, "close": 0.02272, "volume": 105808.4, "quote_volume": 2400.724219, "trades": 26, "taker_buy_quote": 1977.216488}, {"ts": 1775856840000, "open": 0.0227, "high": 0.0227, "low": 0.02265, "close": 0.02267, "volume": 69901.3, "quote_volume": 1584.90996, "trades": 22, "taker_buy_quote": 147.662217}, {"ts": 1775856900000, "open": 0.02267, "high": 0.02267, "low": 0.02266, "close": 0.02267, "volume": 6380.7, "quote_volume": 144.648041, "trades": 3, "taker_buy_quote": 129.49104}, {"ts": 1775856960000, "open": 0.02265, "high": 0.02265, "low": 0.02264, "close": 0.02264, "volume": 3690.8, "quote_volume": 83.570326, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775857020000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857080000, "open": 0.02263, "high": 0.02264, "low": 0.02263, "close": 0.02263, "volume": 4963.5, "quote_volume": 112.358845, "trades": 4, "taker_buy_quote": 78.87776}, {"ts": 1775857140000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857200000, "open": 0.02262, "high": 0.02262, "low": 0.02261, "close": 0.02261, "volume": 13604.5, "quote_volume": 307.719742, "trades": 4, "taker_buy_quote": 270.45603}, {"ts": 1775857260000, "open": 0.02262, "high": 0.02264, "low": 0.02261, "close": 0.02261, "volume": 12702.8, "quote_volume": 287.440928, "trades": 5, "taker_buy_quote": 268.220167}, {"ts": 1775857320000, "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857380000, "open": 0.02262, "high": 0.02264, "low": 0.02262, "close": 0.02264, "volume": 666.1, "quote_volume": 15.072042, "trades": 2, "taker_buy_quote": 5.50152}, {"ts": 1775857440000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 2209.2, "quote_volume": 49.994196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775857500000, "open": 0.02263, "high": 0.02263, "low": 0.02263, "close": 0.02263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857560000, "open": 0.02264, "high": 0.02266, "low": 0.02264, "close": 0.02266, "volume": 18891.0, "quote_volume": 428.000944, "trades": 9, "taker_buy_quote": 428.000944}, {"ts": 1775857620000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 34500.0, "quote_volume": 781.425, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775857680000, "open": 0.02265, "high": 0.02265, "low": 0.02265, "close": 0.02265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857740000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 6989.0, "quote_volume": 158.44063, "trades": 3, "taker_buy_quote": 158.44063}, {"ts": 1775857800000, "open": 0.02265, "high": 0.02265, "low": 0.02264, "close": 0.02264, "volume": 16500.0, "quote_volume": 373.608933, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775857860000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857920000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 4704.0, "quote_volume": 106.63968, "trades": 2, "taker_buy_quote": 101.246487}, {"ts": 1775857980000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 1559.2, "quote_volume": 35.347064, "trades": 1, "taker_buy_quote": 35.347064}, {"ts": 1775858040000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 1102.7, "quote_volume": 24.998209, "trades": 1, "taker_buy_quote": 24.998209}, {"ts": 1775858100000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858160000, "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858220000, "open": 0.02265, "high": 0.02265, "low": 0.02264, "close": 0.02264, "volume": 14000.0, "quote_volume": 317.002892, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775858280000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858340000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858400000, "open": 0.02267, "high": 0.02272, "low": 0.02267, "close": 0.02272, "volume": 96481.5, "quote_volume": 2190.097412, "trades": 26, "taker_buy_quote": 2190.097412}, {"ts": 1775858460000, "open": 0.02273, "high": 0.02274, "low": 0.02273, "close": 0.02274, "volume": 483.9, "quote_volume": 11.001466, "trades": 2, "taker_buy_quote": 11.001466}, {"ts": 1775858520000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858580000, "open": 0.02273, "high": 0.02274, "low": 0.02273, "close": 0.02274, "volume": 3233.6, "quote_volume": 73.502147, "trades": 2, "taker_buy_quote": 73.502147}, {"ts": 1775858640000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858700000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858760000, "open": 0.02274, "high": 0.02274, "low": 0.02274, "close": 0.02274, "volume": 2198.7, "quote_volume": 49.998438, "trades": 1, "taker_buy_quote": 49.998438}, {"ts": 1775858820000, "open": 0.02271, "high": 0.02271, "low": 0.02269, "close": 0.02269, "volume": 3854.5, "quote_volume": 87.465872, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775858880000, "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858940000, "open": 0.02268, "high": 0.02268, "low": 0.02267, "close": 0.02267, "volume": 2439.2, "quote_volume": 55.318629, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775859000000, "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 242.8, "quote_volume": 5.501848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775859060000, "open": 0.02265, "high": 0.02265, "low": 0.02264, "close": 0.02264, "volume": 43530.4, "quote_volume": 985.530685, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775859120000, "open": 0.02264, "high": 0.02264, "low": 0.02264, "close": 0.02264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859180000, "open": 0.02263, "high": 0.02263, "low": 0.02261, "close": 0.02261, "volume": 1613.0, "quote_volume": 36.477224, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775859240000, "open": 0.02263, "high": 0.02264, "low": 0.02263, "close": 0.02264, "volume": 17687.1, "quote_volume": 400.261503, "trades": 3, "taker_buy_quote": 400.261503}, {"ts": 1775859300000, "open": 0.02261, "high": 0.02261, "low": 0.02258, "close": 0.02258, "volume": 23073.9, "quote_volume": 521.545678, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775859360000, "open": 0.02259, "high": 0.02259, "low": 0.02257, "close": 0.02257, "volume": 22539.3, "quote_volume": 508.766931, "trades": 6, "taker_buy_quote": 6.133185}, {"ts": 1775859420000, "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 16766.2, "quote_volume": 378.413134, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775859480000, "open": 0.02257, "high": 0.02257, "low": 0.02256, "close": 0.02256, "volume": 12790.5, "quote_volume": 288.556054, "trades": 6, "taker_buy_quote": 75.945984}, {"ts": 1775859540000, "open": 0.02256, "high": 0.02256, "low": 0.02252, "close": 0.02252, "volume": 4513.2, "quote_volume": 101.739951, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775859600000, "open": 0.02252, "high": 0.02252, "low": 0.02252, "close": 0.02252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859660000, "open": 0.02251, "high": 0.02251, "low": 0.02245, "close": 0.02249, "volume": 40677.2, "quote_volume": 914.051145, "trades": 15, "taker_buy_quote": 88.934456}, {"ts": 1775859720000, "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859780000, "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 2187.9, "quote_volume": 49.183992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775859840000, "open": 0.02248, "high": 0.02248, "low": 0.02247, "close": 0.02247, "volume": 10736.8, "quote_volume": 241.301083, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775859900000, "open": 0.02247, "high": 0.02247, "low": 0.02247, "close": 0.02247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859960000, "open": 0.02246, "high": 0.02246, "low": 0.02245, "close": 0.02245, "volume": 6304.8, "quote_volume": 141.550271, "trades": 5, "taker_buy_quote": 111.1275}, {"ts": 1775860020000, "open": 0.02244, "high": 0.02245, "low": 0.02243, "close": 0.02245, "volume": 6119.5, "quote_volume": 137.307418, "trades": 4, "taker_buy_quote": 50.043295}, {"ts": 1775860080000, "open": 0.02242, "high": 0.02242, "low": 0.02242, "close": 0.02242, "volume": 3602.4, "quote_volume": 80.765808, "trades": 2, "taker_buy_quote": 75.26394}, {"ts": 1775860140000, "open": 0.02242, "high": 0.02242, "low": 0.0224, "close": 0.0224, "volume": 3705.1, "quote_volume": 83.046029, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775860200000, "open": 0.02239, "high": 0.02239, "low": 0.02236, "close": 0.02236, "volume": 50374.7, "quote_volume": 1127.131902, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775860260000, "open": 0.02238, "high": 0.0224, "low": 0.02237, "close": 0.0224, "volume": 41773.4, "quote_volume": 934.938532, "trades": 8, "taker_buy_quote": 355.380027}, {"ts": 1775860320000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860380000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860440000, "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860500000, "open": 0.02239, "high": 0.02239, "low": 0.02237, "close": 0.02238, "volume": 35000.0, "quote_volume": 783.170173, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775860560000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860620000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860680000, "open": 0.02237, "high": 0.02237, "low": 0.02235, "close": 0.02235, "volume": 23752.0, "quote_volume": 531.293738, "trades": 15, "taker_buy_quote": 428.172985}, {"ts": 1775860740000, "open": 0.02235, "high": 0.02235, "low": 0.02234, "close": 0.02234, "volume": 5706.1, "quote_volume": 127.519381, "trades": 5, "taker_buy_quote": 122.019273}, {"ts": 1775860800000, "open": 0.02233, "high": 0.02233, "low": 0.02227, "close": 0.02231, "volume": 97042.2, "quote_volume": 2163.545551, "trades": 27, "taker_buy_quote": 250.251444}, {"ts": 1775860860000, "open": 0.02231, "high": 0.02231, "low": 0.02231, "close": 0.02231, "volume": 4950.0, "quote_volume": 110.4345, "trades": 1, "taker_buy_quote": 110.4345}, {"ts": 1775860920000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 1267.6, "quote_volume": 28.305508, "trades": 2, "taker_buy_quote": 28.305508}, {"ts": 1775860980000, "open": 0.02233, "high": 0.02234, "low": 0.02233, "close": 0.02234, "volume": 4570.2, "quote_volume": 102.055028, "trades": 3, "taker_buy_quote": 5.500108}, {"ts": 1775861040000, "open": 0.02235, "high": 0.02238, "low": 0.02235, "close": 0.02238, "volume": 90746.1, "quote_volume": 2028.669555, "trades": 12, "taker_buy_quote": 2028.669555}, {"ts": 1775861100000, "open": 0.02238, "high": 0.02238, "low": 0.02238, "close": 0.02238, "volume": 703.4, "quote_volume": 15.742092, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775861160000, "open": 0.02237, "high": 0.02237, "low": 0.02234, "close": 0.02234, "volume": 2079.6, "quote_volume": 46.492466, "trades": 6, "taker_buy_quote": 9.994916}, {"ts": 1775861220000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 1323.8, "quote_volume": 29.573692, "trades": 3, "taker_buy_quote": 9.983746}, {"ts": 1775861280000, "open": 0.02234, "high": 0.02234, "low": 0.02233, "close": 0.02233, "volume": 694.1, "quote_volume": 15.50373, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775861340000, "open": 0.02233, "high": 0.02233, "low": 0.02233, "close": 0.02233, "volume": 1315.0, "quote_volume": 29.36395, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775861400000, "open": 0.02233, "high": 0.02236, "low": 0.02233, "close": 0.02236, "volume": 11578.7, "quote_volume": 258.644856, "trades": 7, "taker_buy_quote": 258.644856}, {"ts": 1775861460000, "open": 0.02236, "high": 0.02236, "low": 0.02235, "close": 0.02235, "volume": 8727.5, "quote_volume": 195.064098, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775861520000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861580000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861640000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 245.9, "quote_volume": 5.500783, "trades": 1, "taker_buy_quote": 5.500783}, {"ts": 1775861700000, "open": 0.02236, "high": 0.02237, "low": 0.02236, "close": 0.02237, "volume": 3338.8, "quote_volume": 74.677929, "trades": 2, "taker_buy_quote": 50.021557}, {"ts": 1775861760000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 2094.6, "quote_volume": 46.835256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775861820000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861880000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861940000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 2233.8, "quote_volume": 49.947768, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775862000000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 317.8, "quote_volume": 7.106008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775862060000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 679.7, "quote_volume": 15.204889, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775862120000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 3750.4, "quote_volume": 83.896448, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775862180000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862240000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 4950.0, "quote_volume": 110.682, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775862300000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862360000, "open": 0.02238, "high": 0.02241, "low": 0.02238, "close": 0.0224, "volume": 20129.4, "quote_volume": 450.845256, "trades": 10, "taker_buy_quote": 450.845256}, {"ts": 1775862420000, "open": 0.02241, "high": 0.02245, "low": 0.0224, "close": 0.02245, "volume": 19138.4, "quote_volume": 429.219018, "trades": 14, "taker_buy_quote": 288.068853}, {"ts": 1775862480000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 9611.9, "quote_volume": 215.787155, "trades": 4, "taker_buy_quote": 68.883335}, {"ts": 1775862540000, "open": 0.02245, "high": 0.02246, "low": 0.02245, "close": 0.02246, "volume": 6190.7, "quote_volume": 138.983664, "trades": 5, "taker_buy_quote": 7.069709}, {"ts": 1775862600000, "open": 0.02246, "high": 0.02246, "low": 0.02242, "close": 0.02245, "volume": 44765.0, "quote_volume": 1004.24038, "trades": 14, "taker_buy_quote": 82.582325}, {"ts": 1775862660000, "open": 0.02245, "high": 0.02245, "low": 0.02245, "close": 0.02245, "volume": 445.5, "quote_volume": 10.001475, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775862720000, "open": 0.02245, "high": 0.02246, "low": 0.02245, "close": 0.02246, "volume": 12002.7, "quote_volume": 269.549959, "trades": 5, "taker_buy_quote": 269.549959}, {"ts": 1775862780000, "open": 0.02246, "high": 0.02246, "low": 0.02246, "close": 0.02246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862840000, "open": 0.02246, "high": 0.02248, "low": 0.02246, "close": 0.02247, "volume": 34703.4, "quote_volume": 779.837316, "trades": 17, "taker_buy_quote": 156.162009}, {"ts": 1775862900000, "open": 0.02248, "high": 0.02248, "low": 0.02247, "close": 0.02247, "volume": 19800.0, "quote_volume": 444.9555, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775862960000, "open": 0.02247, "high": 0.02247, "low": 0.02247, "close": 0.02247, "volume": 2225.1, "quote_volume": 49.997997, "trades": 1, "taker_buy_quote": 49.997997}, {"ts": 1775863020000, "open": 0.02247, "high": 0.02247, "low": 0.02247, "close": 0.02247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863080000, "open": 0.02246, "high": 0.02246, "low": 0.02241, "close": 0.02241, "volume": 27882.6, "quote_volume": 625.281029, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775863140000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 2222.9, "quote_volume": 49.815189, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775863200000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863260000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863320000, "open": 0.02241, "high": 0.02241, "low": 0.02241, "close": 0.02241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863380000, "open": 0.02242, "high": 0.02242, "low": 0.02242, "close": 0.02242, "volume": 305.6, "quote_volume": 6.851552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775863440000, "open": 0.02242, "high": 0.02242, "low": 0.02242, "close": 0.02242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863500000, "open": 0.02241, "high": 0.02241, "low": 0.02237, "close": 0.02237, "volume": 1228.5, "quote_volume": 27.506105, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775863560000, "open": 0.02236, "high": 0.02236, "low": 0.02233, "close": 0.02233, "volume": 1827.1, "quote_volume": 40.813907, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775863620000, "open": 0.02235, "high": 0.02239, "low": 0.02235, "close": 0.02235, "volume": 46071.9, "quote_volume": 1030.437395, "trades": 16, "taker_buy_quote": 919.849595}, {"ts": 1775863680000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863740000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863800000, "open": 0.02237, "high": 0.02238, "low": 0.02237, "close": 0.02238, "volume": 918.9, "quote_volume": 20.558251, "trades": 2, "taker_buy_quote": 20.558251}, {"ts": 1775863860000, "open": 0.02236, "high": 0.02238, "low": 0.02236, "close": 0.02238, "volume": 24800.0, "quote_volume": 554.831456, "trades": 9, "taker_buy_quote": 554.831456}, {"ts": 1775863920000, "open": 0.02236, "high": 0.02237, "low": 0.02236, "close": 0.02237, "volume": 20494.9, "quote_volume": 458.315464, "trades": 2, "taker_buy_quote": 110.7315}, {"ts": 1775863980000, "open": 0.02237, "high": 0.02237, "low": 0.02237, "close": 0.02237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864040000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 9333.5, "quote_volume": 208.69706, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775864100000, "open": 0.02236, "high": 0.02236, "low": 0.02236, "close": 0.02236, "volume": 251.9, "quote_volume": 5.632484, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775864160000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 246.1, "quote_volume": 5.500335, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775864220000, "open": 0.02235, "high": 0.02235, "low": 0.02235, "close": 0.02235, "volume": 2237.1, "quote_volume": 49.999185, "trades": 1, "taker_buy_quote": 49.999185}, {"ts": 1775864280000, "open": 0.02234, "high": 0.02234, "low": 0.02231, "close": 0.02231, "volume": 17087.4, "quote_volume": 381.256176, "trades": 10, "taker_buy_quote": 47.994696}, {"ts": 1775864340000, "open": 0.02231, "high": 0.02231, "low": 0.02229, "close": 0.0223, "volume": 58357.0, "quote_volume": 1301.705864, "trades": 13, "taker_buy_quote": 215.269861}, {"ts": 1775864400000, "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864460000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 1000.0, "quote_volume": 22.29, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775864520000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864580000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864640000, "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864700000, "open": 0.0223, "high": 0.0223, "low": 0.02228, "close": 0.02228, "volume": 11069.6, "quote_volume": 246.74214, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775864760000, "open": 0.02228, "high": 0.02228, "low": 0.02228, "close": 0.02228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864820000, "open": 0.02229, "high": 0.02229, "low": 0.02228, "close": 0.02228, "volume": 22080.0, "quote_volume": 492.0642, "trades": 6, "taker_buy_quote": 271.4922}, {"ts": 1775864880000, "open": 0.02228, "high": 0.02228, "low": 0.02228, "close": 0.02228, "volume": 2540.4, "quote_volume": 56.600112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775864940000, "open": 0.02228, "high": 0.02228, "low": 0.02228, "close": 0.02228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865000000, "open": 0.02228, "high": 0.02228, "low": 0.02226, "close": 0.02226, "volume": 83285.6, "quote_volume": 1854.635163, "trades": 12, "taker_buy_quote": 129.148248}, {"ts": 1775865060000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 1754.3, "quote_volume": 39.033175, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775865120000, "open": 0.02224, "high": 0.02225, "low": 0.02224, "close": 0.02225, "volume": 15212.4, "quote_volume": 338.415426, "trades": 7, "taker_buy_quote": 314.00925}, {"ts": 1775865180000, "open": 0.02225, "high": 0.02225, "low": 0.02225, "close": 0.02225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865240000, "open": 0.02224, "high": 0.02224, "low": 0.02223, "close": 0.02223, "volume": 13300.2, "quote_volume": 295.755337, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775865300000, "open": 0.02225, "high": 0.02229, "low": 0.02225, "close": 0.02228, "volume": 91743.8, "quote_volume": 2043.664646, "trades": 16, "taker_buy_quote": 1351.87733}, {"ts": 1775865360000, "open": 0.02228, "high": 0.02228, "low": 0.02228, "close": 0.02228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865420000, "open": 0.02226, "high": 0.02227, "low": 0.02226, "close": 0.02227, "volume": 8032.3, "quote_volume": 178.821459, "trades": 5, "taker_buy_quote": 50.020647}, {"ts": 1775865480000, "open": 0.02227, "high": 0.02227, "low": 0.02227, "close": 0.02227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865540000, "open": 0.02226, "high": 0.02226, "low": 0.02225, "close": 0.02225, "volume": 4229.5, "quote_volume": 94.132924, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775865600000, "open": 0.02224, "high": 0.02224, "low": 0.02214, "close": 0.02218, "volume": 198287.7, "quote_volume": 4393.674417, "trades": 49, "taker_buy_quote": 296.284172}, {"ts": 1775865660000, "open": 0.02219, "high": 0.02219, "low": 0.02208, "close": 0.02208, "volume": 63692.8, "quote_volume": 1409.380177, "trades": 21, "taker_buy_quote": 669.755429}, {"ts": 1775865720000, "open": 0.02207, "high": 0.02213, "low": 0.02204, "close": 0.02205, "volume": 180751.9, "quote_volume": 3992.293992, "trades": 49, "taker_buy_quote": 2896.311005}, {"ts": 1775865780000, "open": 0.02207, "high": 0.0221, "low": 0.02203, "close": 0.02204, "volume": 56943.6, "quote_volume": 1256.319753, "trades": 22, "taker_buy_quote": 794.026265}, {"ts": 1775865840000, "open": 0.02203, "high": 0.02203, "low": 0.02199, "close": 0.02199, "volume": 72993.3, "quote_volume": 1606.467697, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775865900000, "open": 0.02198, "high": 0.02202, "low": 0.02198, "close": 0.02202, "volume": 42751.3, "quote_volume": 940.373678, "trades": 7, "taker_buy_quote": 934.872084}, {"ts": 1775865960000, "open": 0.02201, "high": 0.02201, "low": 0.022, "close": 0.022, "volume": 61636.0, "quote_volume": 1356.22836, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775866020000, "open": 0.02203, "high": 0.02209, "low": 0.02203, "close": 0.02203, "volume": 207436.1, "quote_volume": 4571.372936, "trades": 39, "taker_buy_quote": 2458.836365}, {"ts": 1775866080000, "open": 0.02204, "high": 0.02204, "low": 0.02201, "close": 0.02201, "volume": 22401.0, "quote_volume": 493.365984, "trades": 6, "taker_buy_quote": 137.03426}, {"ts": 1775866140000, "open": 0.022, "high": 0.02204, "low": 0.02199, "close": 0.02203, "volume": 55856.6, "quote_volume": 1228.606934, "trades": 17, "taker_buy_quote": 658.345332}, {"ts": 1775866200000, "open": 0.02201, "high": 0.02206, "low": 0.02201, "close": 0.02203, "volume": 8661.6, "quote_volume": 190.849652, "trades": 9, "taker_buy_quote": 70.797466}, {"ts": 1775866260000, "open": 0.02203, "high": 0.02203, "low": 0.02199, "close": 0.02199, "volume": 26260.2, "quote_volume": 577.739952, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775866320000, "open": 0.02202, "high": 0.02203, "low": 0.02202, "close": 0.02203, "volume": 499.5, "quote_volume": 11.001487, "trades": 2, "taker_buy_quote": 11.001487}, {"ts": 1775866380000, "open": 0.02204, "high": 0.02205, "low": 0.02201, "close": 0.02201, "volume": 36267.0, "quote_volume": 798.838643, "trades": 13, "taker_buy_quote": 11.002659}, {"ts": 1775866440000, "open": 0.02201, "high": 0.02201, "low": 0.02198, "close": 0.02198, "volume": 30266.1, "quote_volume": 665.511662, "trades": 11, "taker_buy_quote": 188.990109}, {"ts": 1775866500000, "open": 0.02197, "high": 0.02197, "low": 0.02196, "close": 0.02196, "volume": 500.9, "quote_volume": 11.002268, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775866560000, "open": 0.02197, "high": 0.02206, "low": 0.02197, "close": 0.02203, "volume": 223728.8, "quote_volume": 4926.056215, "trades": 43, "taker_buy_quote": 4378.794983}, {"ts": 1775866620000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 345.1, "quote_volume": 7.602553, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775866680000, "open": 0.02202, "high": 0.02203, "low": 0.02199, "close": 0.02199, "volume": 471964.8, "quote_volume": 10387.98683, "trades": 36, "taker_buy_quote": 233.152596}, {"ts": 1775866740000, "open": 0.02198, "high": 0.02198, "low": 0.02196, "close": 0.02197, "volume": 7433.5, "quote_volume": 163.308, "trades": 6, "taker_buy_quote": 133.64351}, {"ts": 1775866800000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 250.6, "quote_volume": 5.50067, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775866860000, "open": 0.02195, "high": 0.02203, "low": 0.02195, "close": 0.02203, "volume": 74270.4, "quote_volume": 1632.178542, "trades": 25, "taker_buy_quote": 1632.178542}, {"ts": 1775866920000, "open": 0.02204, "high": 0.0221, "low": 0.02204, "close": 0.02207, "volume": 86978.6, "quote_volume": 1918.845561, "trades": 20, "taker_buy_quote": 1294.3478}, {"ts": 1775866980000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867040000, "open": 0.02209, "high": 0.02217, "low": 0.02209, "close": 0.02217, "volume": 95602.5, "quote_volume": 2117.938482, "trades": 30, "taker_buy_quote": 2107.94909}, {"ts": 1775867100000, "open": 0.02212, "high": 0.02212, "low": 0.0221, "close": 0.02211, "volume": 65730.1, "quote_volume": 1453.468831, "trades": 12, "taker_buy_quote": 178.275141}, {"ts": 1775867160000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 580.2, "quote_volume": 12.828222, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775867220000, "open": 0.02213, "high": 0.02214, "low": 0.02213, "close": 0.02214, "volume": 12550.6, "quote_volume": 277.825937, "trades": 5, "taker_buy_quote": 277.825937}, {"ts": 1775867280000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867340000, "open": 0.02214, "high": 0.02215, "low": 0.02214, "close": 0.02215, "volume": 5566.9, "quote_volume": 123.30435, "trades": 4, "taker_buy_quote": 123.30435}, {"ts": 1775867400000, "open": 0.02216, "high": 0.02219, "low": 0.02216, "close": 0.02219, "volume": 27088.6, "quote_volume": 600.9293, "trades": 11, "taker_buy_quote": 600.9293}, {"ts": 1775867460000, "open": 0.02219, "high": 0.02221, "low": 0.02219, "close": 0.0222, "volume": 8292.2, "quote_volume": 184.031403, "trades": 4, "taker_buy_quote": 139.513743}, {"ts": 1775867520000, "open": 0.0222, "high": 0.02222, "low": 0.02218, "close": 0.02218, "volume": 181613.7, "quote_volume": 4031.858581, "trades": 29, "taker_buy_quote": 73.679298}, {"ts": 1775867580000, "open": 0.0222, "high": 0.02228, "low": 0.0222, "close": 0.02224, "volume": 415821.9, "quote_volume": 9246.625153, "trades": 53, "taker_buy_quote": 2252.861587}, {"ts": 1775867640000, "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 247.5, "quote_volume": 5.501925, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775867700000, "open": 0.02222, "high": 0.02222, "low": 0.02217, "close": 0.02217, "volume": 50551.8, "quote_volume": 1122.570554, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775867760000, "open": 0.02217, "high": 0.02217, "low": 0.02217, "close": 0.02217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867820000, "open": 0.02216, "high": 0.02216, "low": 0.02213, "close": 0.02213, "volume": 993.7, "quote_volume": 22.00548, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775867880000, "open": 0.02212, "high": 0.02215, "low": 0.02212, "close": 0.02215, "volume": 9172.3, "quote_volume": 202.959085, "trades": 5, "taker_buy_quote": 50.065645}, {"ts": 1775867940000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868000000, "open": 0.02213, "high": 0.02213, "low": 0.02209, "close": 0.02209, "volume": 9454.9, "quote_volume": 209.200612, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775868060000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 474.7, "quote_volume": 10.486123, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868120000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 249.1, "quote_volume": 5.500128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868180000, "open": 0.02209, "high": 0.02211, "low": 0.02202, "close": 0.02202, "volume": 189892.1, "quote_volume": 4188.118903, "trades": 29, "taker_buy_quote": 962.121343}, {"ts": 1775868240000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 249.9, "quote_volume": 5.500299, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868300000, "open": 0.02201, "high": 0.02201, "low": 0.022, "close": 0.022, "volume": 96890.3, "quote_volume": 2132.549538, "trades": 9, "taker_buy_quote": 255.027669}, {"ts": 1775868360000, "open": 0.02202, "high": 0.02202, "low": 0.022, "close": 0.02201, "volume": 59809.4, "quote_volume": 1316.529874, "trades": 8, "taker_buy_quote": 713.082468}, {"ts": 1775868420000, "open": 0.02203, "high": 0.02203, "low": 0.02202, "close": 0.02202, "volume": 4481.2, "quote_volume": 98.712336, "trades": 4, "taker_buy_quote": 79.995336}, {"ts": 1775868480000, "open": 0.02203, "high": 0.02203, "low": 0.02198, "close": 0.022, "volume": 99741.7, "quote_volume": 2194.41851, "trades": 24, "taker_buy_quote": 430.72189}, {"ts": 1775868540000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 249.8, "quote_volume": 5.500596, "trades": 1, "taker_buy_quote": 5.500596}, {"ts": 1775868600000, "open": 0.02203, "high": 0.02205, "low": 0.02203, "close": 0.02203, "volume": 3549.5, "quote_volume": 78.211471, "trades": 8, "taker_buy_quote": 53.97658}, {"ts": 1775868660000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 249.5, "quote_volume": 5.501475, "trades": 1, "taker_buy_quote": 5.501475}, {"ts": 1775868720000, "open": 0.02206, "high": 0.02209, "low": 0.02206, "close": 0.02207, "volume": 12175.3, "quote_volume": 268.930966, "trades": 10, "taker_buy_quote": 261.811184}, {"ts": 1775868780000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 249.0, "quote_volume": 5.50041, "trades": 1, "taker_buy_quote": 5.50041}, {"ts": 1775868840000, "open": 0.0221, "high": 0.02218, "low": 0.02207, "close": 0.02216, "volume": 272146.9, "quote_volume": 6020.646184, "trades": 39, "taker_buy_quote": 4390.079873}, {"ts": 1775868900000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 232.2, "quote_volume": 5.140908, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868960000, "open": 0.02215, "high": 0.02215, "low": 0.0221, "close": 0.0221, "volume": 72336.7, "quote_volume": 1601.180157, "trades": 19, "taker_buy_quote": 49.031192}, {"ts": 1775869020000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 15424.3, "quote_volume": 340.722787, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775869080000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869140000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869200000, "open": 0.02212, "high": 0.02213, "low": 0.02212, "close": 0.02213, "volume": 1192.0, "quote_volume": 26.376473, "trades": 3, "taker_buy_quote": 26.376473}, {"ts": 1775869260000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 850.0, "quote_volume": 18.7935, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775869320000, "open": 0.02213, "high": 0.02214, "low": 0.02211, "close": 0.02214, "volume": 53420.2, "quote_volume": 1181.968087, "trades": 11, "taker_buy_quote": 927.663904}, {"ts": 1775869380000, "open": 0.02215, "high": 0.02217, "low": 0.0221, "close": 0.02214, "volume": 183601.5, "quote_volume": 4063.117784, "trades": 36, "taker_buy_quote": 1170.835963}, {"ts": 1775869440000, "open": 0.02214, "high": 0.02217, "low": 0.02214, "close": 0.02215, "volume": 56449.5, "quote_volume": 1250.502563, "trades": 15, "taker_buy_quote": 602.741318}, {"ts": 1775869500000, "open": 0.02216, "high": 0.02216, "low": 0.02215, "close": 0.02215, "volume": 9030.4, "quote_volume": 200.10268, "trades": 5, "taker_buy_quote": 175.77312}, {"ts": 1775869560000, "open": 0.02214, "high": 0.02214, "low": 0.02209, "close": 0.02209, "volume": 149724.9, "quote_volume": 3312.352738, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775869620000, "open": 0.02208, "high": 0.02208, "low": 0.02203, "close": 0.02203, "volume": 57529.3, "quote_volume": 1267.407874, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775869680000, "open": 0.02202, "high": 0.02202, "low": 0.02192, "close": 0.02192, "volume": 775742.5, "quote_volume": 17029.780773, "trades": 65, "taker_buy_quote": 4122.30199}, {"ts": 1775869740000, "open": 0.02194, "high": 0.02196, "low": 0.0219, "close": 0.02194, "volume": 43898.3, "quote_volume": 962.689014, "trades": 14, "taker_buy_quote": 48.640243}, {"ts": 1775869800000, "open": 0.02193, "high": 0.02194, "low": 0.02193, "close": 0.02194, "volume": 7254.8, "quote_volume": 159.15606, "trades": 3, "taker_buy_quote": 127.901424}, {"ts": 1775869860000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 544.8, "quote_volume": 11.942016, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775869920000, "open": 0.02191, "high": 0.02192, "low": 0.0219, "close": 0.02192, "volume": 14362.2, "quote_volume": 314.697209, "trades": 7, "taker_buy_quote": 163.159328}, {"ts": 1775869980000, "open": 0.02193, "high": 0.02195, "low": 0.02193, "close": 0.02194, "volume": 50752.9, "quote_volume": 1113.518624, "trades": 11, "taker_buy_quote": 16.501072}, {"ts": 1775870040000, "open": 0.02196, "high": 0.02197, "low": 0.02196, "close": 0.02197, "volume": 500.9, "quote_volume": 11.002268, "trades": 2, "taker_buy_quote": 11.002268}, {"ts": 1775870100000, "open": 0.02195, "high": 0.02195, "low": 0.02193, "close": 0.02193, "volume": 42384.9, "quote_volume": 930.332532, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775870160000, "open": 0.02193, "high": 0.02196, "low": 0.02193, "close": 0.02196, "volume": 6408.4, "quote_volume": 140.580539, "trades": 5, "taker_buy_quote": 140.580539}, {"ts": 1775870220000, "open": 0.02194, "high": 0.02194, "low": 0.02189, "close": 0.02191, "volume": 123278.3, "quote_volume": 2701.747702, "trades": 26, "taker_buy_quote": 108.4545}, {"ts": 1775870280000, "open": 0.02193, "high": 0.02195, "low": 0.02191, "close": 0.02195, "volume": 76898.3, "quote_volume": 1685.487712, "trades": 21, "taker_buy_quote": 179.981362}, {"ts": 1775870340000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 4475.5, "quote_volume": 98.237225, "trades": 3, "taker_buy_quote": 45.6121}, {"ts": 1775870400000, "open": 0.02196, "high": 0.02205, "low": 0.02195, "close": 0.02203, "volume": 398109.2, "quote_volume": 8755.774584, "trades": 73, "taker_buy_quote": 7481.389113}, {"ts": 1775870460000, "open": 0.02201, "high": 0.02201, "low": 0.02199, "close": 0.02199, "volume": 67700.2, "quote_volume": 1489.619217, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775870520000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870580000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 1856.2, "quote_volume": 40.799276, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775870640000, "open": 0.02197, "high": 0.02197, "low": 0.0219, "close": 0.0219, "volume": 972844.3, "quote_volume": 21370.063088, "trades": 48, "taker_buy_quote": 0.0}, {"ts": 1775870700000, "open": 0.02189, "high": 0.0219, "low": 0.02188, "close": 0.0219, "volume": 43026.8, "quote_volume": 941.85665, "trades": 6, "taker_buy_quote": 930.855061}, {"ts": 1775870760000, "open": 0.02191, "high": 0.02193, "low": 0.02191, "close": 0.02193, "volume": 2254.3, "quote_volume": 49.429267, "trades": 4, "taker_buy_quote": 49.429267}, {"ts": 1775870820000, "open": 0.02194, "high": 0.02195, "low": 0.02193, "close": 0.02194, "volume": 27987.2, "quote_volume": 613.992174, "trades": 8, "taker_buy_quote": 613.992174}, {"ts": 1775870880000, "open": 0.02194, "high": 0.02196, "low": 0.02194, "close": 0.02194, "volume": 58300.4, "quote_volume": 1279.398957, "trades": 11, "taker_buy_quote": 161.59724}, {"ts": 1775870940000, "open": 0.02193, "high": 0.02193, "low": 0.02193, "close": 0.02193, "volume": 250.8, "quote_volume": 5.500044, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775871000000, "open": 0.02195, "high": 0.02201, "low": 0.02195, "close": 0.022, "volume": 141275.3, "quote_volume": 3103.937781, "trades": 22, "taker_buy_quote": 2494.509596}, {"ts": 1775871060000, "open": 0.02198, "high": 0.02198, "low": 0.02198, "close": 0.02198, "volume": 2483.4, "quote_volume": 54.585132, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775871120000, "open": 0.02201, "high": 0.02203, "low": 0.02201, "close": 0.02202, "volume": 37955.3, "quote_volume": 836.014182, "trades": 11, "taker_buy_quote": 414.09482}, {"ts": 1775871180000, "open": 0.02203, "high": 0.02203, "low": 0.022, "close": 0.022, "volume": 32979.1, "quote_volume": 725.876605, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775871240000, "open": 0.02199, "high": 0.02199, "low": 0.02198, "close": 0.02198, "volume": 500.5, "quote_volume": 11.003492, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775871300000, "open": 0.022, "high": 0.02201, "low": 0.022, "close": 0.02201, "volume": 54665.4, "quote_volume": 1203.182954, "trades": 10, "taker_buy_quote": 781.429535}, {"ts": 1775871360000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 250.2, "quote_volume": 5.501898, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775871420000, "open": 0.022, "high": 0.022, "low": 0.02198, "close": 0.02198, "volume": 6542.7, "quote_volume": 143.934394, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775871480000, "open": 0.022, "high": 0.02201, "low": 0.02199, "close": 0.02199, "volume": 50477.3, "quote_volume": 1110.371325, "trades": 8, "taker_buy_quote": 300.771325}, {"ts": 1775871540000, "open": 0.02199, "high": 0.02199, "low": 0.02199, "close": 0.02199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871600000, "open": 0.02201, "high": 0.02212, "low": 0.02201, "close": 0.02211, "volume": 293675.2, "quote_volume": 6480.19324, "trades": 51, "taker_buy_quote": 6261.40324}, {"ts": 1775871660000, "open": 0.02211, "high": 0.02215, "low": 0.02211, "close": 0.02215, "volume": 54521.3, "quote_volume": 1206.362414, "trades": 11, "taker_buy_quote": 1074.153368}, {"ts": 1775871720000, "open": 0.02216, "high": 0.02217, "low": 0.02214, "close": 0.02214, "volume": 53817.1, "quote_volume": 1191.897212, "trades": 8, "taker_buy_quote": 31.168538}, {"ts": 1775871780000, "open": 0.02214, "high": 0.0223, "low": 0.02214, "close": 0.0223, "volume": 283553.1, "quote_volume": 6300.389132, "trades": 56, "taker_buy_quote": 5193.202864}, {"ts": 1775871840000, "open": 0.02229, "high": 0.0224, "low": 0.02227, "close": 0.0224, "volume": 176979.6, "quote_volume": 3957.963487, "trades": 43, "taker_buy_quote": 2424.039207}, {"ts": 1775871900000, "open": 0.0224, "high": 0.02241, "low": 0.02236, "close": 0.02238, "volume": 55574.7, "quote_volume": 1243.891532, "trades": 12, "taker_buy_quote": 321.644892}, {"ts": 1775871960000, "open": 0.02237, "high": 0.02249, "low": 0.02235, "close": 0.02249, "volume": 255640.1, "quote_volume": 5729.722129, "trades": 43, "taker_buy_quote": 4276.372842}, {"ts": 1775872020000, "open": 0.0225, "high": 0.02258, "low": 0.0225, "close": 0.02257, "volume": 62245.3, "quote_volume": 1403.175779, "trades": 23, "taker_buy_quote": 1183.789265}, {"ts": 1775872080000, "open": 0.02258, "high": 0.02272, "low": 0.02258, "close": 0.02268, "volume": 76678.6, "quote_volume": 1735.775773, "trades": 36, "taker_buy_quote": 973.395361}, {"ts": 1775872140000, "open": 0.02272, "high": 0.02318, "low": 0.02272, "close": 0.02318, "volume": 649734.5, "quote_volume": 14923.569633, "trades": 156, "taker_buy_quote": 8052.540305}, {"ts": 1775872200000, "open": 0.02316, "high": 0.0234, "low": 0.02295, "close": 0.02315, "volume": 2146934.2, "quote_volume": 49740.78685, "trades": 607, "taker_buy_quote": 34162.756152}, {"ts": 1775872260000, "open": 0.02317, "high": 0.02361, "low": 0.02316, "close": 0.02361, "volume": 808522.9, "quote_volume": 18936.635434, "trades": 297, "taker_buy_quote": 13527.040248}, {"ts": 1775872320000, "open": 0.02361, "high": 0.02415, "low": 0.02359, "close": 0.02408, "volume": 2011301.9, "quote_volume": 48127.902261, "trades": 665, "taker_buy_quote": 28583.516476}, {"ts": 1775872380000, "open": 0.02408, "high": 0.02421, "low": 0.02388, "close": 0.02388, "volume": 1049964.0, "quote_volume": 25258.460645, "trades": 307, "taker_buy_quote": 10810.177696}, {"ts": 1775872440000, "open": 0.02385, "high": 0.02385, "low": 0.02306, "close": 0.02306, "volume": 1226356.2, "quote_volume": 28726.226827, "trades": 234, "taker_buy_quote": 11788.948985}, {"ts": 1775872500000, "open": 0.02304, "high": 0.02304, "low": 0.02205, "close": 0.02218, "volume": 4209398.7, "quote_volume": 94285.218599, "trades": 1037, "taker_buy_quote": 45382.824382}, {"ts": 1775872560000, "open": 0.02219, "high": 0.0223, "low": 0.02198, "close": 0.02206, "volume": 748376.2, "quote_volume": 16536.898304, "trades": 232, "taker_buy_quote": 7129.152001}, {"ts": 1775872620000, "open": 0.02208, "high": 0.02221, "low": 0.02199, "close": 0.02203, "volume": 478703.2, "quote_volume": 10586.055954, "trades": 156, "taker_buy_quote": 3755.949544}, {"ts": 1775872680000, "open": 0.02203, "high": 0.02215, "low": 0.0219, "close": 0.02214, "volume": 303466.8, "quote_volume": 6684.976755, "trades": 132, "taker_buy_quote": 2815.14377}, {"ts": 1775872740000, "open": 0.02215, "high": 0.0222, "low": 0.02207, "close": 0.02208, "volume": 106082.4, "quote_volume": 2346.543419, "trades": 48, "taker_buy_quote": 1297.978333}, {"ts": 1775872800000, "open": 0.02212, "high": 0.02223, "low": 0.02207, "close": 0.02223, "volume": 86487.4, "quote_volume": 1913.027193, "trades": 52, "taker_buy_quote": 425.533297}, {"ts": 1775872860000, "open": 0.0222, "high": 0.02224, "low": 0.02208, "close": 0.02222, "volume": 204224.7, "quote_volume": 4532.894287, "trades": 87, "taker_buy_quote": 3836.626455}, {"ts": 1775872920000, "open": 0.0222, "high": 0.02227, "low": 0.0221, "close": 0.02212, "volume": 1193835.8, "quote_volume": 26491.884883, "trades": 116, "taker_buy_quote": 3024.667603}, {"ts": 1775872980000, "open": 0.02213, "high": 0.02216, "low": 0.0221, "close": 0.02212, "volume": 98711.3, "quote_volume": 2184.856015, "trades": 22, "taker_buy_quote": 2068.173334}, {"ts": 1775873040000, "open": 0.02214, "high": 0.02236, "low": 0.02213, "close": 0.02236, "volume": 110847.2, "quote_volume": 2471.459081, "trades": 46, "taker_buy_quote": 1533.207671}, {"ts": 1775873100000, "open": 0.02237, "high": 0.02244, "low": 0.02214, "close": 0.02214, "volume": 257811.7, "quote_volume": 5761.234082, "trades": 67, "taker_buy_quote": 2917.55206}, {"ts": 1775873160000, "open": 0.02213, "high": 0.02245, "low": 0.02197, "close": 0.02241, "volume": 3342457.6, "quote_volume": 74261.400052, "trades": 635, "taker_buy_quote": 32338.643701}, {"ts": 1775873220000, "open": 0.0224, "high": 0.0225, "low": 0.0221, "close": 0.02213, "volume": 2269948.2, "quote_volume": 50771.849307, "trades": 359, "taker_buy_quote": 12279.324495}, {"ts": 1775873280000, "open": 0.0221, "high": 0.0221, "low": 0.02195, "close": 0.02202, "volume": 441275.4, "quote_volume": 9717.04537, "trades": 87, "taker_buy_quote": 5651.708276}, {"ts": 1775873340000, "open": 0.02201, "high": 0.02215, "low": 0.022, "close": 0.0221, "volume": 96620.5, "quote_volume": 2133.364289, "trades": 53, "taker_buy_quote": 936.696348}, {"ts": 1775873400000, "open": 0.02208, "high": 0.02208, "low": 0.02201, "close": 0.02202, "volume": 74034.8, "quote_volume": 1632.770642, "trades": 30, "taker_buy_quote": 266.517273}, {"ts": 1775873460000, "open": 0.02201, "high": 0.02201, "low": 0.02195, "close": 0.022, "volume": 30177.6, "quote_volume": 663.263086, "trades": 21, "taker_buy_quote": 298.202899}, {"ts": 1775873520000, "open": 0.02198, "high": 0.02198, "low": 0.0218, "close": 0.0218, "volume": 184612.0, "quote_volume": 4031.81716, "trades": 64, "taker_buy_quote": 126.829152}, {"ts": 1775873580000, "open": 0.02183, "high": 0.02188, "low": 0.02181, "close": 0.02185, "volume": 87513.6, "quote_volume": 1911.307894, "trades": 25, "taker_buy_quote": 1437.367983}, {"ts": 1775873640000, "open": 0.02183, "high": 0.02184, "low": 0.02172, "close": 0.02175, "volume": 52634.7, "quote_volume": 1145.631498, "trades": 24, "taker_buy_quote": 434.176687}, {"ts": 1775873700000, "open": 0.02179, "high": 0.02185, "low": 0.02179, "close": 0.02185, "volume": 71308.4, "quote_volume": 1555.94896, "trades": 13, "taker_buy_quote": 1555.94896}, {"ts": 1775873760000, "open": 0.02186, "high": 0.0219, "low": 0.02186, "close": 0.0219, "volume": 113290.6, "quote_volume": 2478.447867, "trades": 13, "taker_buy_quote": 2478.447867}, {"ts": 1775873820000, "open": 0.02189, "high": 0.02189, "low": 0.02181, "close": 0.02181, "volume": 52755.1, "quote_volume": 1152.550238, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775873880000, "open": 0.02183, "high": 0.02183, "low": 0.0218, "close": 0.0218, "volume": 118739.2, "quote_volume": 2591.700205, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775873940000, "open": 0.02181, "high": 0.02184, "low": 0.02176, "close": 0.02176, "volume": 316777.0, "quote_volume": 6906.331955, "trades": 37, "taker_buy_quote": 2561.612898}, {"ts": 1775874000000, "open": 0.02181, "high": 0.02181, "low": 0.02176, "close": 0.0218, "volume": 82553.5, "quote_volume": 1798.309606, "trades": 28, "taker_buy_quote": 324.681132}, {"ts": 1775874060000, "open": 0.02182, "high": 0.02195, "low": 0.0218, "close": 0.02192, "volume": 287143.9, "quote_volume": 6279.789208, "trades": 69, "taker_buy_quote": 4127.493791}, {"ts": 1775874120000, "open": 0.02192, "high": 0.02198, "low": 0.02192, "close": 0.02196, "volume": 52951.4, "quote_volume": 1162.355236, "trades": 19, "taker_buy_quote": 812.875012}, {"ts": 1775874180000, "open": 0.02195, "high": 0.02195, "low": 0.02187, "close": 0.02191, "volume": 11227.4, "quote_volume": 245.72378, "trades": 12, "taker_buy_quote": 5.501601}, {"ts": 1775874240000, "open": 0.02192, "high": 0.02202, "low": 0.02192, "close": 0.02201, "volume": 64515.8, "quote_volume": 1417.950142, "trades": 33, "taker_buy_quote": 1310.215764}, {"ts": 1775874300000, "open": 0.02199, "high": 0.02201, "low": 0.02198, "close": 0.02201, "volume": 23890.9, "quote_volume": 525.430246, "trades": 6, "taker_buy_quote": 167.335427}, {"ts": 1775874360000, "open": 0.02199, "high": 0.02199, "low": 0.02197, "close": 0.02199, "volume": 57355.6, "quote_volume": 1261.112979, "trades": 7, "taker_buy_quote": 249.106074}, {"ts": 1775874420000, "open": 0.02199, "high": 0.02201, "low": 0.02199, "close": 0.02201, "volume": 107314.1, "quote_volume": 2359.980841, "trades": 11, "taker_buy_quote": 160.980841}, {"ts": 1775874480000, "open": 0.02198, "high": 0.02198, "low": 0.02189, "close": 0.02189, "volume": 224455.7, "quote_volume": 4921.482769, "trades": 44, "taker_buy_quote": 0.0}, {"ts": 1775874540000, "open": 0.02188, "high": 0.02191, "low": 0.02188, "close": 0.02189, "volume": 13202.3, "quote_volume": 289.084372, "trades": 9, "taker_buy_quote": 242.951522}, {"ts": 1775874600000, "open": 0.02189, "high": 0.02191, "low": 0.02186, "close": 0.02188, "volume": 26504.8, "quote_volume": 580.240116, "trades": 20, "taker_buy_quote": 437.432022}, {"ts": 1775874660000, "open": 0.02187, "high": 0.02187, "low": 0.02167, "close": 0.0217, "volume": 492990.3, "quote_volume": 10730.198486, "trades": 98, "taker_buy_quote": 2301.287634}, {"ts": 1775874720000, "open": 0.02169, "high": 0.02179, "low": 0.02169, "close": 0.02179, "volume": 140110.0, "quote_volume": 3046.344155, "trades": 40, "taker_buy_quote": 2939.704268}, {"ts": 1775874780000, "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 252.3, "quote_volume": 5.50014, "trades": 1, "taker_buy_quote": 5.50014}, {"ts": 1775874840000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 1073.5, "quote_volume": 23.391565, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775874900000, "open": 0.02179, "high": 0.02179, "low": 0.02177, "close": 0.02177, "volume": 29252.7, "quote_volume": 637.006333, "trades": 6, "taker_buy_quote": 190.721333}, {"ts": 1775874960000, "open": 0.02179, "high": 0.0218, "low": 0.02176, "close": 0.02176, "volume": 9560.4, "quote_volume": 208.066849, "trades": 8, "taker_buy_quote": 19.973058}, {"ts": 1775875020000, "open": 0.02175, "high": 0.02175, "low": 0.02172, "close": 0.02172, "volume": 26515.2, "quote_volume": 575.986689, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775875080000, "open": 0.02173, "high": 0.02173, "low": 0.02171, "close": 0.02171, "volume": 10279.7, "quote_volume": 223.184368, "trades": 6, "taker_buy_quote": 135.194683}, {"ts": 1775875140000, "open": 0.02172, "high": 0.02173, "low": 0.02172, "close": 0.02173, "volume": 3210.5, "quote_volume": 69.75172, "trades": 5, "taker_buy_quote": 69.75172}, {"ts": 1775875200000, "open": 0.02174, "high": 0.02176, "low": 0.02174, "close": 0.02175, "volume": 5034.2, "quote_volume": 109.484648, "trades": 10, "taker_buy_quote": 56.501648}, {"ts": 1775875260000, "open": 0.02176, "high": 0.02182, "low": 0.02176, "close": 0.02177, "volume": 80730.2, "quote_volume": 1759.425158, "trades": 28, "taker_buy_quote": 1680.646725}, {"ts": 1775875320000, "open": 0.02177, "high": 0.02177, "low": 0.02174, "close": 0.02174, "volume": 36780.6, "quote_volume": 800.017913, "trades": 6, "taker_buy_quote": 9.994607}, {"ts": 1775875380000, "open": 0.02174, "high": 0.02174, "low": 0.02173, "close": 0.02173, "volume": 5165.5, "quote_volume": 112.276998, "trades": 4, "taker_buy_quote": 40.07012}, {"ts": 1775875440000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 33760.7, "quote_volume": 734.295225, "trades": 5, "taker_buy_quote": 734.295225}, {"ts": 1775875500000, "open": 0.02175, "high": 0.02177, "low": 0.0217, "close": 0.02176, "volume": 307868.9, "quote_volume": 6684.813533, "trades": 50, "taker_buy_quote": 1104.352781}, {"ts": 1775875560000, "open": 0.02175, "high": 0.02177, "low": 0.02173, "close": 0.02175, "volume": 57580.7, "quote_volume": 1252.307506, "trades": 19, "taker_buy_quote": 342.256597}, {"ts": 1775875620000, "open": 0.02175, "high": 0.02175, "low": 0.02175, "close": 0.02175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875680000, "open": 0.02176, "high": 0.02177, "low": 0.02176, "close": 0.02176, "volume": 19360.5, "quote_volume": 421.288098, "trades": 7, "taker_buy_quote": 121.089314}, {"ts": 1775875740000, "open": 0.02176, "high": 0.02176, "low": 0.02173, "close": 0.02175, "volume": 73917.5, "quote_volume": 1607.256243, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775875800000, "open": 0.02174, "high": 0.02184, "low": 0.02174, "close": 0.02181, "volume": 235754.2, "quote_volume": 5141.174715, "trades": 45, "taker_buy_quote": 4617.805419}, {"ts": 1775875860000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875920000, "open": 0.02181, "high": 0.02181, "low": 0.02178, "close": 0.02178, "volume": 7949.8, "quote_volume": 173.236835, "trades": 9, "taker_buy_quote": 5.831994}, {"ts": 1775875980000, "open": 0.02177, "high": 0.02178, "low": 0.02175, "close": 0.02177, "volume": 21335.9, "quote_volume": 464.575705, "trades": 16, "taker_buy_quote": 293.670129}, {"ts": 1775876040000, "open": 0.02177, "high": 0.02189, "low": 0.02176, "close": 0.02186, "volume": 313853.4, "quote_volume": 6851.149659, "trades": 76, "taker_buy_quote": 6180.457408}, {"ts": 1775876100000, "open": 0.02184, "high": 0.02188, "low": 0.02184, "close": 0.02188, "volume": 7252.7, "quote_volume": 158.574253, "trades": 7, "taker_buy_quote": 127.786405}, {"ts": 1775876160000, "open": 0.02188, "high": 0.02188, "low": 0.02183, "close": 0.02185, "volume": 27303.7, "quote_volume": 596.895085, "trades": 11, "taker_buy_quote": 220.128734}, {"ts": 1775876220000, "open": 0.02186, "high": 0.02186, "low": 0.02186, "close": 0.02186, "volume": 251.7, "quote_volume": 5.502162, "trades": 1, "taker_buy_quote": 5.502162}, {"ts": 1775876280000, "open": 0.02187, "high": 0.02187, "low": 0.02187, "close": 0.02187, "volume": 251.5, "quote_volume": 5.500305, "trades": 1, "taker_buy_quote": 5.500305}, {"ts": 1775876340000, "open": 0.02188, "high": 0.02189, "low": 0.02186, "close": 0.02186, "volume": 31919.4, "quote_volume": 698.023152, "trades": 12, "taker_buy_quote": 19.722565}, {"ts": 1775876400000, "open": 0.02185, "high": 0.02185, "low": 0.02183, "close": 0.02184, "volume": 12185.4, "quote_volume": 266.098451, "trades": 8, "taker_buy_quote": 7.493304}, {"ts": 1775876460000, "open": 0.02182, "high": 0.02185, "low": 0.02178, "close": 0.02182, "volume": 90369.3, "quote_volume": 1972.971803, "trades": 27, "taker_buy_quote": 1253.558708}, {"ts": 1775876520000, "open": 0.02185, "high": 0.02185, "low": 0.02181, "close": 0.02181, "volume": 110950.6, "quote_volume": 2421.967138, "trades": 15, "taker_buy_quote": 1120.82197}, {"ts": 1775876580000, "open": 0.02182, "high": 0.02182, "low": 0.02182, "close": 0.02182, "volume": 5835.2, "quote_volume": 127.324064, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775876640000, "open": 0.02181, "high": 0.02181, "low": 0.02178, "close": 0.02178, "volume": 4077.9, "quote_volume": 88.893165, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775876700000, "open": 0.0218, "high": 0.02183, "low": 0.0218, "close": 0.02182, "volume": 7797.6, "quote_volume": 170.145904, "trades": 6, "taker_buy_quote": 69.773904}, {"ts": 1775876760000, "open": 0.02182, "high": 0.02182, "low": 0.0218, "close": 0.0218, "volume": 62202.7, "quote_volume": 1356.42107, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775876820000, "open": 0.0218, "high": 0.0218, "low": 0.02177, "close": 0.02179, "volume": 20998.7, "quote_volume": 457.423307, "trades": 13, "taker_buy_quote": 260.798032}, {"ts": 1775876880000, "open": 0.02179, "high": 0.02181, "low": 0.02178, "close": 0.02181, "volume": 26883.1, "quote_volume": 585.686033, "trades": 8, "taker_buy_quote": 11.000622}, {"ts": 1775876940000, "open": 0.02182, "high": 0.02186, "low": 0.02177, "close": 0.02186, "volume": 252259.6, "quote_volume": 5504.966046, "trades": 68, "taker_buy_quote": 4320.184174}, {"ts": 1775877000000, "open": 0.02185, "high": 0.02186, "low": 0.02185, "close": 0.02186, "volume": 1084.7, "quote_volume": 23.704139, "trades": 2, "taker_buy_quote": 7.528584}, {"ts": 1775877060000, "open": 0.02187, "high": 0.02187, "low": 0.02186, "close": 0.02186, "volume": 11523.2, "quote_volume": 251.899667, "trades": 5, "taker_buy_quote": 26.496835}, {"ts": 1775877120000, "open": 0.02185, "high": 0.02185, "low": 0.02184, "close": 0.02185, "volume": 3572.0, "quote_volume": 78.045681, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775877180000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 5158.5, "quote_volume": 112.66164, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775877240000, "open": 0.02185, "high": 0.02186, "low": 0.02185, "close": 0.02186, "volume": 2173.8, "quote_volume": 47.500047, "trades": 2, "taker_buy_quote": 5.502162}, {"ts": 1775877300000, "open": 0.02186, "high": 0.02191, "low": 0.02186, "close": 0.02191, "volume": 49011.8, "quote_volume": 1073.261393, "trades": 16, "taker_buy_quote": 1006.188355}, {"ts": 1775877360000, "open": 0.02191, "high": 0.02192, "low": 0.02191, "close": 0.02191, "volume": 109600.0, "quote_volume": 2401.3666, "trades": 15, "taker_buy_quote": 2401.3666}, {"ts": 1775877420000, "open": 0.02191, "high": 0.02197, "low": 0.02191, "close": 0.02194, "volume": 128826.2, "quote_volume": 2828.10379, "trades": 35, "taker_buy_quote": 2633.214442}, {"ts": 1775877480000, "open": 0.02194, "high": 0.02204, "low": 0.02194, "close": 0.02202, "volume": 303275.1, "quote_volume": 6668.953677, "trades": 59, "taker_buy_quote": 6255.376932}, {"ts": 1775877540000, "open": 0.02202, "high": 0.02203, "low": 0.02198, "close": 0.02203, "volume": 127252.5, "quote_volume": 2801.131987, "trades": 35, "taker_buy_quote": 2414.161695}, {"ts": 1775877600000, "open": 0.02202, "high": 0.02204, "low": 0.022, "close": 0.02201, "volume": 113063.0, "quote_volume": 2489.962344, "trades": 28, "taker_buy_quote": 2201.84998}, {"ts": 1775877660000, "open": 0.02201, "high": 0.02201, "low": 0.02198, "close": 0.02201, "volume": 123946.2, "quote_volume": 2727.466066, "trades": 28, "taker_buy_quote": 2402.495951}, {"ts": 1775877720000, "open": 0.02201, "high": 0.02202, "low": 0.02189, "close": 0.02195, "volume": 785407.1, "quote_volume": 17237.891425, "trades": 95, "taker_buy_quote": 3391.816412}, {"ts": 1775877780000, "open": 0.02195, "high": 0.02197, "low": 0.02194, "close": 0.02196, "volume": 152801.8, "quote_volume": 3354.401479, "trades": 35, "taker_buy_quote": 2438.584819}, {"ts": 1775877840000, "open": 0.02196, "high": 0.02197, "low": 0.02194, "close": 0.02197, "volume": 123862.6, "quote_volume": 2720.77431, "trades": 36, "taker_buy_quote": 2402.040704}, {"ts": 1775877900000, "open": 0.02197, "high": 0.02198, "low": 0.02193, "close": 0.02195, "volume": 140066.6, "quote_volume": 3075.406704, "trades": 37, "taker_buy_quote": 2401.653674}, {"ts": 1775877960000, "open": 0.02194, "high": 0.02194, "low": 0.02189, "close": 0.02189, "volume": 259029.4, "quote_volume": 5673.825135, "trades": 51, "taker_buy_quote": 2401.891455}, {"ts": 1775878020000, "open": 0.02191, "high": 0.02195, "low": 0.0219, "close": 0.02191, "volume": 155254.9, "quote_volume": 3403.493854, "trades": 41, "taker_buy_quote": 2469.212988}, {"ts": 1775878080000, "open": 0.02192, "high": 0.02193, "low": 0.02184, "close": 0.02188, "volume": 269023.2, "quote_volume": 5885.616206, "trades": 52, "taker_buy_quote": 2402.064649}, {"ts": 1775878140000, "open": 0.02187, "high": 0.02188, "low": 0.02181, "close": 0.02185, "volume": 196054.4, "quote_volume": 4281.573505, "trades": 40, "taker_buy_quote": 2402.004201}, {"ts": 1775878200000, "open": 0.02185, "high": 0.02185, "low": 0.02179, "close": 0.02181, "volume": 290271.1, "quote_volume": 6332.258575, "trades": 38, "taker_buy_quote": 1468.12517}, {"ts": 1775878260000, "open": 0.0218, "high": 0.0218, "low": 0.02176, "close": 0.02176, "volume": 214634.0, "quote_volume": 4675.574093, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775878320000, "open": 0.02177, "high": 0.02177, "low": 0.02167, "close": 0.02169, "volume": 428794.4, "quote_volume": 9315.6593, "trades": 47, "taker_buy_quote": 154.68845}, {"ts": 1775878380000, "open": 0.02171, "high": 0.02171, "low": 0.02169, "close": 0.02169, "volume": 80110.1, "quote_volume": 1738.224955, "trades": 21, "taker_buy_quote": 63.277564}, {"ts": 1775878440000, "open": 0.02169, "high": 0.02172, "low": 0.02168, "close": 0.02168, "volume": 187214.6, "quote_volume": 4062.479855, "trades": 25, "taker_buy_quote": 1746.423152}, {"ts": 1775878500000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878560000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878620000, "open": 0.0217, "high": 0.02171, "low": 0.02168, "close": 0.02168, "volume": 50915.9, "quote_volume": 1105.150992, "trades": 10, "taker_buy_quote": 1000.119274}, {"ts": 1775878680000, "open": 0.02169, "high": 0.02169, "low": 0.02167, "close": 0.02167, "volume": 1035.3, "quote_volume": 22.441111, "trades": 3, "taker_buy_quote": 6.68052}, {"ts": 1775878740000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 16796.7, "quote_volume": 364.320423, "trades": 3, "taker_buy_quote": 166.986972}, {"ts": 1775878800000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 15052.8, "quote_volume": 326.495232, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775878860000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878920000, "open": 0.02168, "high": 0.02172, "low": 0.02168, "close": 0.02171, "volume": 179518.4, "quote_volume": 3895.74354, "trades": 20, "taker_buy_quote": 3397.128914}, {"ts": 1775878980000, "open": 0.02171, "high": 0.02171, "low": 0.02169, "close": 0.02169, "volume": 13924.8, "quote_volume": 302.10607, "trades": 5, "taker_buy_quote": 30.022759}, {"ts": 1775879040000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 27021.3, "quote_volume": 586.091997, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775879100000, "open": 0.02169, "high": 0.02169, "low": 0.02167, "close": 0.02168, "volume": 79670.1, "quote_volume": 1727.027169, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775879160000, "open": 0.02169, "high": 0.02169, "low": 0.02166, "close": 0.02166, "volume": 20252.8, "quote_volume": 439.058186, "trades": 8, "taker_buy_quote": 31.999257}, {"ts": 1775879220000, "open": 0.02168, "high": 0.02169, "low": 0.02168, "close": 0.02168, "volume": 110468.5, "quote_volume": 2395.536448, "trades": 27, "taker_buy_quote": 399.268458}, {"ts": 1775879280000, "open": 0.0217, "high": 0.02171, "low": 0.0217, "close": 0.02171, "volume": 7440.8, "quote_volume": 161.471019, "trades": 4, "taker_buy_quote": 154.686644}, {"ts": 1775879340000, "open": 0.02171, "high": 0.02174, "low": 0.02171, "close": 0.02174, "volume": 6054.4, "quote_volume": 131.466558, "trades": 5, "taker_buy_quote": 131.466558}, {"ts": 1775879400000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879460000, "open": 0.02174, "high": 0.02179, "low": 0.02174, "close": 0.02176, "volume": 35775.7, "quote_volume": 778.244915, "trades": 12, "taker_buy_quote": 747.174118}, {"ts": 1775879520000, "open": 0.02175, "high": 0.02175, "low": 0.02173, "close": 0.02173, "volume": 11475.7, "quote_volume": 249.569491, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775879580000, "open": 0.02176, "high": 0.02178, "low": 0.02176, "close": 0.02178, "volume": 1068.4, "quote_volume": 23.262169, "trades": 3, "taker_buy_quote": 23.262169}, {"ts": 1775879640000, "open": 0.02174, "high": 0.02174, "low": 0.02174, "close": 0.02174, "volume": 253.0, "quote_volume": 5.50022, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775879700000, "open": 0.02173, "high": 0.02173, "low": 0.02169, "close": 0.02169, "volume": 1267.0, "quote_volume": 27.50656, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775879760000, "open": 0.02168, "high": 0.02168, "low": 0.02168, "close": 0.02168, "volume": 253.7, "quote_volume": 5.500216, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775879820000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 253.9, "quote_volume": 5.502013, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775879880000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 253.6, "quote_volume": 5.500584, "trades": 1, "taker_buy_quote": 5.500584}, {"ts": 1775879940000, "open": 0.02169, "high": 0.02169, "low": 0.02169, "close": 0.02169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880000000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 254.0, "quote_volume": 5.50164, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775880060000, "open": 0.02167, "high": 0.02169, "low": 0.02167, "close": 0.02169, "volume": 11030.5, "quote_volume": 239.242088, "trades": 5, "taker_buy_quote": 231.744268}, {"ts": 1775880120000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 35612.0, "quote_volume": 771.71204, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775880180000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880240000, "open": 0.02169, "high": 0.02169, "low": 0.02168, "close": 0.02168, "volume": 16238.5, "quote_volume": 352.053216, "trades": 6, "taker_buy_quote": 28.305776}, {"ts": 1775880300000, "open": 0.02167, "high": 0.02167, "low": 0.02166, "close": 0.02166, "volume": 507.9, "quote_volume": 11.003653, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775880360000, "open": 0.02165, "high": 0.02166, "low": 0.02163, "close": 0.02166, "volume": 29255.7, "quote_volume": 633.192489, "trades": 6, "taker_buy_quote": 420.336112}, {"ts": 1775880420000, "open": 0.02167, "high": 0.02169, "low": 0.02167, "close": 0.02169, "volume": 68265.1, "quote_volume": 1480.587351, "trades": 12, "taker_buy_quote": 1245.885981}, {"ts": 1775880480000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 253.5, "quote_volume": 5.50095, "trades": 1, "taker_buy_quote": 5.50095}, {"ts": 1775880540000, "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880600000, "open": 0.0217, "high": 0.0218, "low": 0.0217, "close": 0.02179, "volume": 189445.7, "quote_volume": 4122.15883, "trades": 41, "taker_buy_quote": 4080.499796}, {"ts": 1775880660000, "open": 0.02179, "high": 0.02179, "low": 0.02176, "close": 0.02177, "volume": 163824.1, "quote_volume": 3566.296534, "trades": 29, "taker_buy_quote": 1085.942508}, {"ts": 1775880720000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880780000, "open": 0.02176, "high": 0.02177, "low": 0.02172, "close": 0.02177, "volume": 33365.0, "quote_volume": 725.317553, "trades": 18, "taker_buy_quote": 56.599823}, {"ts": 1775880840000, "open": 0.02178, "high": 0.0218, "low": 0.02178, "close": 0.0218, "volume": 8910.0, "quote_volume": 194.197371, "trades": 8, "taker_buy_quote": 16.503743}, {"ts": 1775880900000, "open": 0.02179, "high": 0.02179, "low": 0.02178, "close": 0.02178, "volume": 5379.2, "quote_volume": 117.189659, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775880960000, "open": 0.02179, "high": 0.02179, "low": 0.02178, "close": 0.02178, "volume": 22000.0, "quote_volume": 479.311946, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775881020000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 4081.4, "quote_volume": 89.015334, "trades": 2, "taker_buy_quote": 89.015334}, {"ts": 1775881080000, "open": 0.0218, "high": 0.0218, "low": 0.02178, "close": 0.02178, "volume": 33500.0, "quote_volume": 729.993563, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775881140000, "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 520.7, "quote_volume": 11.335639, "trades": 2, "taker_buy_quote": 5.83436}, {"ts": 1775881200000, "open": 0.02179, "high": 0.02179, "low": 0.02179, "close": 0.02179, "volume": 2296.7, "quote_volume": 50.045093, "trades": 2, "taker_buy_quote": 50.045093}, {"ts": 1775881260000, "open": 0.0218, "high": 0.02182, "low": 0.0218, "close": 0.02182, "volume": 15498.5, "quote_volume": 338.018839, "trades": 6, "taker_buy_quote": 338.018839}, {"ts": 1775881320000, "open": 0.02183, "high": 0.02186, "low": 0.02182, "close": 0.02186, "volume": 17467.3, "quote_volume": 381.70047, "trades": 9, "taker_buy_quote": 300.684486}, {"ts": 1775881380000, "open": 0.02187, "high": 0.02206, "low": 0.02187, "close": 0.02206, "volume": 692113.1, "quote_volume": 15216.569327, "trades": 91, "taker_buy_quote": 10388.923382}, {"ts": 1775881440000, "open": 0.02205, "high": 0.0221, "low": 0.02201, "close": 0.0221, "volume": 733829.0, "quote_volume": 16187.052988, "trades": 139, "taker_buy_quote": 8111.849972}, {"ts": 1775881500000, "open": 0.02208, "high": 0.02208, "low": 0.02204, "close": 0.02204, "volume": 309662.1, "quote_volume": 6833.512891, "trades": 51, "taker_buy_quote": 1321.753955}, {"ts": 1775881560000, "open": 0.02205, "high": 0.02207, "low": 0.02202, "close": 0.02203, "volume": 59420.5, "quote_volume": 1310.195357, "trades": 17, "taker_buy_quote": 523.531161}, {"ts": 1775881620000, "open": 0.02203, "high": 0.02204, "low": 0.02195, "close": 0.02195, "volume": 72259.9, "quote_volume": 1591.375914, "trades": 16, "taker_buy_quote": 4.967816}, {"ts": 1775881680000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 2643.4, "quote_volume": 58.02263, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775881740000, "open": 0.02194, "high": 0.022, "low": 0.02193, "close": 0.022, "volume": 108876.8, "quote_volume": 2390.971527, "trades": 23, "taker_buy_quote": 1552.804603}, {"ts": 1775881800000, "open": 0.02196, "high": 0.02196, "low": 0.02196, "close": 0.02196, "volume": 15371.0, "quote_volume": 337.54716, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775881860000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 250.7, "quote_volume": 5.500358, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775881920000, "open": 0.02194, "high": 0.02197, "low": 0.02194, "close": 0.02196, "volume": 21298.9, "quote_volume": 467.472283, "trades": 7, "taker_buy_quote": 133.388893}, {"ts": 1775881980000, "open": 0.02196, "high": 0.02197, "low": 0.02195, "close": 0.02197, "volume": 27101.9, "quote_volume": 595.110737, "trades": 5, "taker_buy_quote": 114.252788}, {"ts": 1775882040000, "open": 0.02195, "high": 0.02195, "low": 0.02193, "close": 0.02193, "volume": 4823.9, "quote_volume": 105.873377, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775882100000, "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 20863.8, "quote_volume": 457.751772, "trades": 5, "taker_buy_quote": 324.984056}, {"ts": 1775882160000, "open": 0.02194, "high": 0.02195, "low": 0.02193, "close": 0.02193, "volume": 19642.5, "quote_volume": 431.048195, "trades": 4, "taker_buy_quote": 5.50067}, {"ts": 1775882220000, "open": 0.02193, "high": 0.02195, "low": 0.02191, "close": 0.02195, "volume": 28094.7, "quote_volume": 615.956394, "trades": 12, "taker_buy_quote": 228.108028}, {"ts": 1775882280000, "open": 0.02196, "high": 0.02196, "low": 0.02194, "close": 0.02194, "volume": 4254.7, "quote_volume": 93.377282, "trades": 3, "taker_buy_quote": 5.50098}, {"ts": 1775882340000, "open": 0.02194, "high": 0.02197, "low": 0.02194, "close": 0.02195, "volume": 17569.2, "quote_volume": 385.71482, "trades": 8, "taker_buy_quote": 236.136188}, {"ts": 1775882400000, "open": 0.02194, "high": 0.02194, "low": 0.02188, "close": 0.02189, "volume": 116684.4, "quote_volume": 2554.901382, "trades": 21, "taker_buy_quote": 216.81}, {"ts": 1775882460000, "open": 0.02188, "high": 0.0219, "low": 0.02188, "close": 0.02189, "volume": 14380.8, "quote_volume": 314.801431, "trades": 6, "taker_buy_quote": 194.638082}, {"ts": 1775882520000, "open": 0.0219, "high": 0.02191, "low": 0.02189, "close": 0.0219, "volume": 60921.6, "quote_volume": 1333.839307, "trades": 12, "taker_buy_quote": 50.040112}, {"ts": 1775882580000, "open": 0.02189, "high": 0.02189, "low": 0.02187, "close": 0.02187, "volume": 26059.3, "quote_volume": 570.274048, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775882640000, "open": 0.02191, "high": 0.02193, "low": 0.02191, "close": 0.02193, "volume": 20683.6, "quote_volume": 453.443987, "trades": 10, "taker_buy_quote": 386.186851}, {"ts": 1775882700000, "open": 0.02193, "high": 0.02195, "low": 0.02193, "close": 0.02195, "volume": 7735.3, "quote_volume": 169.741648, "trades": 4, "taker_buy_quote": 119.653528}, {"ts": 1775882760000, "open": 0.02196, "high": 0.022, "low": 0.02196, "close": 0.022, "volume": 110283.2, "quote_volume": 2424.004112, "trades": 25, "taker_buy_quote": 2424.004112}, {"ts": 1775882820000, "open": 0.02201, "high": 0.02205, "low": 0.022, "close": 0.022, "volume": 166507.3, "quote_volume": 3667.746978, "trades": 31, "taker_buy_quote": 1933.351819}, {"ts": 1775882880000, "open": 0.022, "high": 0.02208, "low": 0.022, "close": 0.02208, "volume": 112026.1, "quote_volume": 2468.717131, "trades": 35, "taker_buy_quote": 2468.717131}, {"ts": 1775882940000, "open": 0.02207, "high": 0.02212, "low": 0.02205, "close": 0.02211, "volume": 147539.6, "quote_volume": 3260.528287, "trades": 31, "taker_buy_quote": 2062.210365}, {"ts": 1775883000000, "open": 0.02209, "high": 0.02209, "low": 0.02208, "close": 0.02208, "volume": 48897.0, "quote_volume": 1079.999091, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775883060000, "open": 0.02207, "high": 0.02207, "low": 0.02205, "close": 0.02205, "volume": 5249.3, "quote_volume": 115.754545, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775883120000, "open": 0.02204, "high": 0.02204, "low": 0.02203, "close": 0.02203, "volume": 499.3, "quote_volume": 11.002075, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775883180000, "open": 0.02202, "high": 0.02203, "low": 0.02202, "close": 0.02203, "volume": 44361.1, "quote_volume": 977.272535, "trades": 3, "taker_buy_quote": 7.470373}, {"ts": 1775883240000, "open": 0.02201, "high": 0.02201, "low": 0.02198, "close": 0.02198, "volume": 7137.0, "quote_volume": 157.039674, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775883300000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 3318.7, "quote_volume": 72.911839, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775883360000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883420000, "open": 0.02199, "high": 0.02205, "low": 0.02196, "close": 0.02196, "volume": 174816.4, "quote_volume": 3848.763261, "trades": 21, "taker_buy_quote": 1070.307761}, {"ts": 1775883480000, "open": 0.02195, "high": 0.02195, "low": 0.02193, "close": 0.02193, "volume": 752.1, "quote_volume": 16.501072, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775883540000, "open": 0.02194, "high": 0.02194, "low": 0.02189, "close": 0.02189, "volume": 12347.9, "quote_volume": 270.783144, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775883600000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 342.7, "quote_volume": 7.501703, "trades": 1, "taker_buy_quote": 7.501703}, {"ts": 1775883660000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883720000, "open": 0.02189, "high": 0.0219, "low": 0.02189, "close": 0.0219, "volume": 4111.3, "quote_volume": 90.019198, "trades": 2, "taker_buy_quote": 90.019198}, {"ts": 1775883780000, "open": 0.02189, "high": 0.02189, "low": 0.02189, "close": 0.02189, "volume": 3068.3, "quote_volume": 67.165087, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775883840000, "open": 0.02188, "high": 0.02188, "low": 0.02186, "close": 0.02186, "volume": 13680.2, "quote_volume": 299.314985, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775883900000, "open": 0.02189, "high": 0.02192, "low": 0.02188, "close": 0.02192, "volume": 43050.5, "quote_volume": 942.462501, "trades": 11, "taker_buy_quote": 942.462501}, {"ts": 1775883960000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884020000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884080000, "open": 0.02192, "high": 0.02192, "low": 0.02192, "close": 0.02192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884140000, "open": 0.02189, "high": 0.02189, "low": 0.02187, "close": 0.02187, "volume": 3371.4, "quote_volume": 73.792402, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775884200000, "open": 0.02186, "high": 0.02186, "low": 0.02185, "close": 0.02185, "volume": 846.7, "quote_volume": 18.506344, "trades": 3, "taker_buy_quote": 7.502352}, {"ts": 1775884260000, "open": 0.02184, "high": 0.02184, "low": 0.02181, "close": 0.02181, "volume": 34225.4, "quote_volume": 746.71256, "trades": 14, "taker_buy_quote": 108.009}, {"ts": 1775884320000, "open": 0.02184, "high": 0.02186, "low": 0.02183, "close": 0.02186, "volume": 15981.7, "quote_volume": 349.104906, "trades": 8, "taker_buy_quote": 349.104906}, {"ts": 1775884380000, "open": 0.02187, "high": 0.02187, "low": 0.02185, "close": 0.02185, "volume": 2896.5, "quote_volume": 63.293555, "trades": 2, "taker_buy_quote": 63.293555}, {"ts": 1775884440000, "open": 0.02185, "high": 0.02185, "low": 0.02184, "close": 0.02184, "volume": 5201.9, "quote_volume": 113.658996, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775884500000, "open": 0.02184, "high": 0.02184, "low": 0.02181, "close": 0.02181, "volume": 14189.7, "quote_volume": 309.80825, "trades": 8, "taker_buy_quote": 119.386176}, {"ts": 1775884560000, "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884620000, "open": 0.02183, "high": 0.02186, "low": 0.02183, "close": 0.02186, "volume": 12850.7, "quote_volume": 280.840292, "trades": 7, "taker_buy_quote": 231.028598}, {"ts": 1775884680000, "open": 0.02184, "high": 0.02184, "low": 0.02184, "close": 0.02184, "volume": 251.9, "quote_volume": 5.501496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775884740000, "open": 0.02183, "high": 0.02183, "low": 0.02183, "close": 0.02183, "volume": 252.0, "quote_volume": 5.50116, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775884800000, "open": 0.02182, "high": 0.02186, "low": 0.02182, "close": 0.02186, "volume": 40229.8, "quote_volume": 878.199125, "trades": 7, "taker_buy_quote": 812.747853}, {"ts": 1775884860000, "open": 0.02187, "high": 0.02193, "low": 0.02187, "close": 0.02193, "volume": 136488.3, "quote_volume": 2989.519554, "trades": 26, "taker_buy_quote": 2989.519554}, {"ts": 1775884920000, "open": 0.02194, "high": 0.02194, "low": 0.02193, "close": 0.02193, "volume": 844.9, "quote_volume": 18.531164, "trades": 3, "taker_buy_quote": 5.500358}, {"ts": 1775884980000, "open": 0.02192, "high": 0.02195, "low": 0.02192, "close": 0.02195, "volume": 28178.1, "quote_volume": 618.236184, "trades": 9, "taker_buy_quote": 612.734264}, {"ts": 1775885040000, "open": 0.02195, "high": 0.02195, "low": 0.02195, "close": 0.02195, "volume": 1197.0, "quote_volume": 26.27415, "trades": 2, "taker_buy_quote": 26.27415}, {"ts": 1775885100000, "open": 0.02196, "high": 0.02199, "low": 0.02196, "close": 0.02199, "volume": 45169.9, "quote_volume": 992.571075, "trades": 10, "taker_buy_quote": 992.571075}, {"ts": 1775885160000, "open": 0.022, "high": 0.02209, "low": 0.022, "close": 0.02209, "volume": 268704.6, "quote_volume": 5923.094055, "trades": 46, "taker_buy_quote": 4243.345507}, {"ts": 1775885220000, "open": 0.02207, "high": 0.02217, "low": 0.02206, "close": 0.02212, "volume": 465208.7, "quote_volume": 10287.590347, "trades": 91, "taker_buy_quote": 5469.593863}, {"ts": 1775885280000, "open": 0.02213, "high": 0.02215, "low": 0.0221, "close": 0.02215, "volume": 62348.6, "quote_volume": 1379.667071, "trades": 16, "taker_buy_quote": 370.472165}, {"ts": 1775885340000, "open": 0.02215, "high": 0.02216, "low": 0.02209, "close": 0.02209, "volume": 46270.9, "quote_volume": 1023.454173, "trades": 13, "taker_buy_quote": 9.637116}, {"ts": 1775885400000, "open": 0.02212, "high": 0.02221, "low": 0.02212, "close": 0.02219, "volume": 89279.0, "quote_volume": 1980.465812, "trades": 31, "taker_buy_quote": 1825.135812}, {"ts": 1775885460000, "open": 0.0222, "high": 0.02237, "low": 0.0222, "close": 0.02229, "volume": 760743.0, "quote_volume": 16975.541388, "trades": 119, "taker_buy_quote": 5687.533855}, {"ts": 1775885520000, "open": 0.02232, "high": 0.02234, "low": 0.02229, "close": 0.02232, "volume": 50819.6, "quote_volume": 1134.441244, "trades": 13, "taker_buy_quote": 869.273627}, {"ts": 1775885580000, "open": 0.02229, "high": 0.02232, "low": 0.02227, "close": 0.0223, "volume": 52392.4, "quote_volume": 1167.389926, "trades": 19, "taker_buy_quote": 238.966297}, {"ts": 1775885640000, "open": 0.02232, "high": 0.02233, "low": 0.02232, "close": 0.02233, "volume": 2883.6, "quote_volume": 64.384353, "trades": 5, "taker_buy_quote": 64.384353}, {"ts": 1775885700000, "open": 0.02234, "high": 0.02236, "low": 0.02232, "close": 0.02236, "volume": 2274.0, "quote_volume": 50.799591, "trades": 6, "taker_buy_quote": 36.068391}, {"ts": 1775885760000, "open": 0.02237, "high": 0.02239, "low": 0.02237, "close": 0.02239, "volume": 2241.0, "quote_volume": 50.168614, "trades": 4, "taker_buy_quote": 50.168614}, {"ts": 1775885820000, "open": 0.02239, "high": 0.02239, "low": 0.02234, "close": 0.02234, "volume": 97174.4, "quote_volume": 2172.907179, "trades": 13, "taker_buy_quote": 5.501223}, {"ts": 1775885880000, "open": 0.02234, "high": 0.02234, "low": 0.02234, "close": 0.02234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885940000, "open": 0.02236, "high": 0.02237, "low": 0.02228, "close": 0.02228, "volume": 51730.9, "quote_volume": 1155.064617, "trades": 25, "taker_buy_quote": 49.362861}, {"ts": 1775886000000, "open": 0.02227, "high": 0.02227, "low": 0.02225, "close": 0.02225, "volume": 1077.8, "quote_volume": 23.995191, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775886060000, "open": 0.02227, "high": 0.02227, "low": 0.02222, "close": 0.02222, "volume": 22967.8, "quote_volume": 510.758234, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775886120000, "open": 0.02222, "high": 0.02222, "low": 0.0222, "close": 0.0222, "volume": 9200.4, "quote_volume": 204.333406, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775886180000, "open": 0.0222, "high": 0.02225, "low": 0.02218, "close": 0.02218, "volume": 26574.4, "quote_volume": 590.120005, "trades": 17, "taker_buy_quote": 232.974638}, {"ts": 1775886240000, "open": 0.02219, "high": 0.02219, "low": 0.02217, "close": 0.02217, "volume": 9684.1, "quote_volume": 214.731802, "trades": 6, "taker_buy_quote": 5.128109}, {"ts": 1775886300000, "open": 0.02217, "high": 0.02217, "low": 0.02215, "close": 0.02215, "volume": 10966.5, "quote_volume": 242.997123, "trades": 7, "taker_buy_quote": 28.04505}, {"ts": 1775886360000, "open": 0.02215, "high": 0.02216, "low": 0.02215, "close": 0.02216, "volume": 109987.0, "quote_volume": 2436.287464, "trades": 9, "taker_buy_quote": 2057.639859}, {"ts": 1775886420000, "open": 0.02216, "high": 0.02216, "low": 0.02212, "close": 0.02212, "volume": 76254.8, "quote_volume": 1687.479217, "trades": 26, "taker_buy_quote": 497.947204}, {"ts": 1775886480000, "open": 0.02213, "high": 0.02213, "low": 0.0221, "close": 0.0221, "volume": 24684.4, "quote_volume": 546.042145, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775886540000, "open": 0.02209, "high": 0.02209, "low": 0.02206, "close": 0.02207, "volume": 16006.5, "quote_volume": 353.189541, "trades": 12, "taker_buy_quote": 195.750426}, {"ts": 1775886600000, "open": 0.02205, "high": 0.02205, "low": 0.02201, "close": 0.02202, "volume": 61514.6, "quote_volume": 1354.820264, "trades": 22, "taker_buy_quote": 131.054267}, {"ts": 1775886660000, "open": 0.02202, "high": 0.02202, "low": 0.02201, "close": 0.02201, "volume": 9255.7, "quote_volume": 203.720455, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775886720000, "open": 0.02203, "high": 0.02204, "low": 0.02203, "close": 0.02204, "volume": 2329.0, "quote_volume": 51.308284, "trades": 2, "taker_buy_quote": 51.308284}, {"ts": 1775886780000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 1308.2, "quote_volume": 28.832728, "trades": 2, "taker_buy_quote": 28.832728}, {"ts": 1775886840000, "open": 0.02205, "high": 0.02205, "low": 0.02199, "close": 0.022, "volume": 18085.4, "quote_volume": 398.059677, "trades": 11, "taker_buy_quote": 136.398269}, {"ts": 1775886900000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886960000, "open": 0.02202, "high": 0.02203, "low": 0.02201, "close": 0.02201, "volume": 16536.1, "quote_volume": 364.047236, "trades": 6, "taker_buy_quote": 11.001487}, {"ts": 1775887020000, "open": 0.02204, "high": 0.02205, "low": 0.02204, "close": 0.02205, "volume": 516.5, "quote_volume": 11.386329, "trades": 3, "taker_buy_quote": 11.386329}, {"ts": 1775887080000, "open": 0.02203, "high": 0.02203, "low": 0.02202, "close": 0.02202, "volume": 562.1, "quote_volume": 12.380565, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775887140000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887200000, "open": 0.02204, "high": 0.02205, "low": 0.02204, "close": 0.02205, "volume": 499.1, "quote_volume": 11.002659, "trades": 2, "taker_buy_quote": 11.002659}, {"ts": 1775887260000, "open": 0.02204, "high": 0.02204, "low": 0.02198, "close": 0.02201, "volume": 18563.0, "quote_volume": 408.529108, "trades": 18, "taker_buy_quote": 124.103982}, {"ts": 1775887320000, "open": 0.02201, "high": 0.02206, "low": 0.02201, "close": 0.02204, "volume": 10008.6, "quote_volume": 220.605583, "trades": 12, "taker_buy_quote": 152.980251}, {"ts": 1775887380000, "open": 0.02202, "high": 0.02205, "low": 0.02202, "close": 0.02205, "volume": 3567.6, "quote_volume": 78.566037, "trades": 3, "taker_buy_quote": 5.501475}, {"ts": 1775887440000, "open": 0.02206, "high": 0.02206, "low": 0.02199, "close": 0.02199, "volume": 7885.2, "quote_volume": 173.726613, "trades": 10, "taker_buy_quote": 5.501764}, {"ts": 1775887500000, "open": 0.02202, "high": 0.02205, "low": 0.02202, "close": 0.02202, "volume": 11248.4, "quote_volume": 247.852745, "trades": 9, "taker_buy_quote": 236.851258}, {"ts": 1775887560000, "open": 0.02201, "high": 0.02201, "low": 0.02201, "close": 0.02201, "volume": 8268.2, "quote_volume": 181.983082, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775887620000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 966.1, "quote_volume": 21.273522, "trades": 1, "taker_buy_quote": 21.273522}, {"ts": 1775887680000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 1367.1, "quote_volume": 30.117213, "trades": 3, "taker_buy_quote": 30.117213}, {"ts": 1775887740000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 249.6, "quote_volume": 5.501184, "trades": 1, "taker_buy_quote": 5.501184}, {"ts": 1775887800000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 340.3, "quote_volume": 7.496809, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775887860000, "open": 0.02205, "high": 0.02206, "low": 0.02205, "close": 0.02206, "volume": 6123.3, "quote_volume": 135.028003, "trades": 4, "taker_buy_quote": 135.028003}, {"ts": 1775887920000, "open": 0.02204, "high": 0.02205, "low": 0.022, "close": 0.022, "volume": 68748.2, "quote_volume": 1513.621866, "trades": 23, "taker_buy_quote": 10.317195}, {"ts": 1775887980000, "open": 0.022, "high": 0.02201, "low": 0.02196, "close": 0.02196, "volume": 53055.6, "quote_volume": 1166.390744, "trades": 17, "taker_buy_quote": 108.9495}, {"ts": 1775888040000, "open": 0.02195, "high": 0.022, "low": 0.02195, "close": 0.022, "volume": 1251.5, "quote_volume": 27.50545, "trades": 5, "taker_buy_quote": 22.00478}, {"ts": 1775888100000, "open": 0.02199, "high": 0.02201, "low": 0.02199, "close": 0.022, "volume": 47202.1, "quote_volume": 1038.854459, "trades": 10, "taker_buy_quote": 795.329149}, {"ts": 1775888160000, "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888220000, "open": 0.02202, "high": 0.02203, "low": 0.02202, "close": 0.02202, "volume": 14962.3, "quote_volume": 329.521843, "trades": 5, "taker_buy_quote": 170.699335}, {"ts": 1775888280000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888340000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 1451.9, "quote_volume": 31.970838, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775888400000, "open": 0.02202, "high": 0.02202, "low": 0.02202, "close": 0.02202, "volume": 340.5, "quote_volume": 7.49781, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775888460000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 249.6, "quote_volume": 5.501184, "trades": 1, "taker_buy_quote": 5.501184}, {"ts": 1775888520000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888580000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888640000, "open": 0.02205, "high": 0.0221, "low": 0.02205, "close": 0.02209, "volume": 106999.1, "quote_volume": 2363.049026, "trades": 28, "taker_buy_quote": 1749.762157}, {"ts": 1775888700000, "open": 0.02209, "high": 0.02211, "low": 0.02209, "close": 0.02211, "volume": 150380.2, "quote_volume": 3324.156594, "trades": 35, "taker_buy_quote": 2828.109279}, {"ts": 1775888760000, "open": 0.02211, "high": 0.02218, "low": 0.02211, "close": 0.02217, "volume": 177273.4, "quote_volume": 3924.651973, "trades": 38, "taker_buy_quote": 3541.133567}, {"ts": 1775888820000, "open": 0.02215, "high": 0.02215, "low": 0.02213, "close": 0.02213, "volume": 5695.5, "quote_volume": 126.098368, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775888880000, "open": 0.02212, "high": 0.02212, "low": 0.02209, "close": 0.02209, "volume": 3425.8, "quote_volume": 75.739456, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775888940000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 249.1, "quote_volume": 5.500128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775889000000, "open": 0.02211, "high": 0.02211, "low": 0.02211, "close": 0.02211, "volume": 248.8, "quote_volume": 5.500968, "trades": 1, "taker_buy_quote": 5.500968}, {"ts": 1775889060000, "open": 0.02212, "high": 0.02213, "low": 0.02212, "close": 0.02213, "volume": 2930.6, "quote_volume": 64.851691, "trades": 3, "taker_buy_quote": 64.851691}, {"ts": 1775889120000, "open": 0.02214, "high": 0.02217, "low": 0.02214, "close": 0.02217, "volume": 39534.8, "quote_volume": 875.771611, "trades": 10, "taker_buy_quote": 797.254339}, {"ts": 1775889180000, "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 248.4, "quote_volume": 5.50206, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775889240000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 2257.3, "quote_volume": 50.021768, "trades": 1, "taker_buy_quote": 50.021768}, {"ts": 1775889300000, "open": 0.02216, "high": 0.02216, "low": 0.02207, "close": 0.02207, "volume": 68527.3, "quote_volume": 1515.991108, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775889360000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 679.6, "quote_volume": 14.998772, "trades": 1, "taker_buy_quote": 14.998772}, {"ts": 1775889420000, "open": 0.02207, "high": 0.02212, "low": 0.02204, "close": 0.02207, "volume": 229970.2, "quote_volume": 5075.72365, "trades": 33, "taker_buy_quote": 2651.046863}, {"ts": 1775889480000, "open": 0.02207, "high": 0.02208, "low": 0.02207, "close": 0.02208, "volume": 46196.7, "quote_volume": 1020.018946, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775889540000, "open": 0.02209, "high": 0.0221, "low": 0.02207, "close": 0.0221, "volume": 8543.1, "quote_volume": 188.602428, "trades": 5, "taker_buy_quote": 59.338438}, {"ts": 1775889600000, "open": 0.02208, "high": 0.02208, "low": 0.022, "close": 0.022, "volume": 35338.0, "quote_volume": 779.396956, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775889660000, "open": 0.02199, "high": 0.02201, "low": 0.02194, "close": 0.02201, "volume": 92084.2, "quote_volume": 2022.338406, "trades": 30, "taker_buy_quote": 802.379498}, {"ts": 1775889720000, "open": 0.02199, "high": 0.02199, "low": 0.02195, "close": 0.02195, "volume": 102322.8, "quote_volume": 2246.70712, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775889780000, "open": 0.02196, "high": 0.02197, "low": 0.02194, "close": 0.02197, "volume": 84796.4, "quote_volume": 1861.492269, "trades": 12, "taker_buy_quote": 41.453193}, {"ts": 1775889840000, "open": 0.02198, "high": 0.02199, "low": 0.02197, "close": 0.02197, "volume": 6849.5, "quote_volume": 150.516482, "trades": 5, "taker_buy_quote": 11.003492}, {"ts": 1775889900000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889960000, "open": 0.02197, "high": 0.02197, "low": 0.02197, "close": 0.02197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890020000, "open": 0.02196, "high": 0.02197, "low": 0.02195, "close": 0.02197, "volume": 751.5, "quote_volume": 16.502938, "trades": 3, "taker_buy_quote": 5.501288}, {"ts": 1775890080000, "open": 0.02198, "high": 0.02199, "low": 0.02198, "close": 0.02199, "volume": 500.5, "quote_volume": 11.003492, "trades": 2, "taker_buy_quote": 11.003492}, {"ts": 1775890140000, "open": 0.022, "high": 0.022, "low": 0.02197, "close": 0.02197, "volume": 16809.0, "quote_volume": 369.650384, "trades": 8, "taker_buy_quote": 5.5}, {"ts": 1775890200000, "open": 0.02199, "high": 0.02201, "low": 0.02199, "close": 0.02201, "volume": 8103.1, "quote_volume": 178.194667, "trades": 3, "taker_buy_quote": 178.194667}, {"ts": 1775890260000, "open": 0.02202, "high": 0.02207, "low": 0.02202, "close": 0.02207, "volume": 78939.5, "quote_volume": 1739.731299, "trades": 17, "taker_buy_quote": 1739.731299}, {"ts": 1775890320000, "open": 0.02207, "high": 0.02214, "low": 0.02207, "close": 0.02212, "volume": 92079.6, "quote_volume": 2034.552517, "trades": 25, "taker_buy_quote": 2029.029153}, {"ts": 1775890380000, "open": 0.02211, "high": 0.02218, "low": 0.0221, "close": 0.02218, "volume": 171711.9, "quote_volume": 3803.76049, "trades": 36, "taker_buy_quote": 3749.89049}, {"ts": 1775890440000, "open": 0.02218, "high": 0.02218, "low": 0.02212, "close": 0.02215, "volume": 99446.2, "quote_volume": 2202.937363, "trades": 19, "taker_buy_quote": 1270.72463}, {"ts": 1775890500000, "open": 0.02213, "high": 0.02213, "low": 0.02208, "close": 0.02208, "volume": 13228.3, "quote_volume": 292.227259, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775890560000, "open": 0.02211, "high": 0.02212, "low": 0.02211, "close": 0.02212, "volume": 497.5, "quote_volume": 11.002212, "trades": 2, "taker_buy_quote": 11.002212}, {"ts": 1775890620000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 12656.0, "quote_volume": 280.07728, "trades": 3, "taker_buy_quote": 280.07728}, {"ts": 1775890680000, "open": 0.02214, "high": 0.02215, "low": 0.02214, "close": 0.02214, "volume": 11107.2, "quote_volume": 245.92853, "trades": 6, "taker_buy_quote": 217.93536}, {"ts": 1775890740000, "open": 0.02213, "high": 0.02218, "low": 0.02213, "close": 0.02217, "volume": 150869.1, "quote_volume": 3342.668012, "trades": 31, "taker_buy_quote": 2380.8719}, {"ts": 1775890800000, "open": 0.02217, "high": 0.02223, "low": 0.02215, "close": 0.02221, "volume": 105408.7, "quote_volume": 2339.847031, "trades": 38, "taker_buy_quote": 1711.797365}, {"ts": 1775890860000, "open": 0.02217, "high": 0.0222, "low": 0.02216, "close": 0.02218, "volume": 33402.9, "quote_volume": 741.163589, "trades": 16, "taker_buy_quote": 687.348737}, {"ts": 1775890920000, "open": 0.02216, "high": 0.02216, "low": 0.02212, "close": 0.02213, "volume": 40630.2, "quote_volume": 899.119833, "trades": 13, "taker_buy_quote": 430.098763}, {"ts": 1775890980000, "open": 0.02215, "high": 0.02222, "low": 0.02215, "close": 0.02222, "volume": 90962.5, "quote_volume": 2018.701102, "trades": 23, "taker_buy_quote": 1962.71609}, {"ts": 1775891040000, "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891100000, "open": 0.02221, "high": 0.02226, "low": 0.02216, "close": 0.02216, "volume": 201734.0, "quote_volume": 4481.128195, "trades": 42, "taker_buy_quote": 3241.036258}, {"ts": 1775891160000, "open": 0.02215, "high": 0.02215, "low": 0.02214, "close": 0.02214, "volume": 8051.1, "quote_volume": 178.284521, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775891220000, "open": 0.02214, "high": 0.02215, "low": 0.02212, "close": 0.02215, "volume": 16596.9, "quote_volume": 367.284855, "trades": 10, "taker_buy_quote": 90.96765}, {"ts": 1775891280000, "open": 0.02216, "high": 0.02218, "low": 0.02216, "close": 0.02218, "volume": 21470.3, "quote_volume": 475.799099, "trades": 9, "taker_buy_quote": 27.380419}, {"ts": 1775891340000, "open": 0.02216, "high": 0.02216, "low": 0.02211, "close": 0.02211, "volume": 6843.1, "quote_volume": 151.513174, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775891400000, "open": 0.0221, "high": 0.02211, "low": 0.0221, "close": 0.02211, "volume": 12107.9, "quote_volume": 267.607529, "trades": 5, "taker_buy_quote": 50.718129}, {"ts": 1775891460000, "open": 0.02212, "high": 0.02218, "low": 0.02212, "close": 0.02218, "volume": 6439.8, "quote_volume": 142.500497, "trades": 7, "taker_buy_quote": 142.500497}, {"ts": 1775891520000, "open": 0.02219, "high": 0.0222, "low": 0.02219, "close": 0.0222, "volume": 5439.9, "quote_volume": 120.713859, "trades": 3, "taker_buy_quote": 11.002061}, {"ts": 1775891580000, "open": 0.02219, "high": 0.02221, "low": 0.02219, "close": 0.02221, "volume": 7209.0, "quote_volume": 159.972664, "trades": 3, "taker_buy_quote": 5.501417}, {"ts": 1775891640000, "open": 0.02219, "high": 0.02219, "low": 0.02215, "close": 0.02215, "volume": 24346.8, "quote_volume": 539.941367, "trades": 13, "taker_buy_quote": 5.50064}, {"ts": 1775891700000, "open": 0.02214, "high": 0.02214, "low": 0.02207, "close": 0.02207, "volume": 79017.5, "quote_volume": 1746.045139, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775891760000, "open": 0.02209, "high": 0.02209, "low": 0.02209, "close": 0.02209, "volume": 249.0, "quote_volume": 5.50041, "trades": 1, "taker_buy_quote": 5.50041}, {"ts": 1775891820000, "open": 0.02209, "high": 0.02209, "low": 0.02207, "close": 0.02207, "volume": 98025.4, "quote_volume": 2164.747792, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775891880000, "open": 0.02208, "high": 0.02208, "low": 0.02205, "close": 0.02205, "volume": 123994.5, "quote_volume": 2736.839675, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775891940000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 34375.2, "quote_volume": 757.97316, "trades": 2, "taker_buy_quote": 757.97316}, {"ts": 1775892000000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 5907.8, "quote_volume": 130.385146, "trades": 2, "taker_buy_quote": 130.385146}, {"ts": 1775892060000, "open": 0.02205, "high": 0.02205, "low": 0.02205, "close": 0.02205, "volume": 340.0, "quote_volume": 7.497, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892120000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 249.6, "quote_volume": 5.501184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892180000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892240000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 1566.5, "quote_volume": 34.509995, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775892300000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892360000, "open": 0.02205, "high": 0.02206, "low": 0.02205, "close": 0.02205, "volume": 8517.2, "quote_volume": 187.806754, "trades": 5, "taker_buy_quote": 11.003239}, {"ts": 1775892420000, "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 10082.6, "quote_volume": 222.220504, "trades": 4, "taker_buy_quote": 39.995988}, {"ts": 1775892480000, "open": 0.02203, "high": 0.02203, "low": 0.02203, "close": 0.02203, "volume": 249.7, "quote_volume": 5.500891, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892540000, "open": 0.02202, "high": 0.02206, "low": 0.02201, "close": 0.02206, "volume": 100661.0, "quote_volume": 2218.843635, "trades": 25, "taker_buy_quote": 1891.137888}, {"ts": 1775892600000, "open": 0.02206, "high": 0.02216, "low": 0.02206, "close": 0.02216, "volume": 16682.2, "quote_volume": 369.096849, "trades": 19, "taker_buy_quote": 158.149337}, {"ts": 1775892660000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892720000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 14243.5, "quote_volume": 315.63596, "trades": 5, "taker_buy_quote": 28.258432}, {"ts": 1775892780000, "open": 0.02214, "high": 0.02214, "low": 0.02206, "close": 0.02207, "volume": 114094.2, "quote_volume": 2520.891326, "trades": 29, "taker_buy_quote": 253.47395}, {"ts": 1775892840000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892900000, "open": 0.02208, "high": 0.02211, "low": 0.02208, "close": 0.02211, "volume": 32486.7, "quote_volume": 717.321268, "trades": 5, "taker_buy_quote": 16.502068}, {"ts": 1775892960000, "open": 0.02212, "high": 0.02216, "low": 0.02212, "close": 0.02215, "volume": 43650.7, "quote_volume": 966.955603, "trades": 11, "taker_buy_quote": 260.262068}, {"ts": 1775893020000, "open": 0.02213, "high": 0.02213, "low": 0.02213, "close": 0.02213, "volume": 248.6, "quote_volume": 5.501518, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775893080000, "open": 0.02215, "high": 0.02217, "low": 0.02213, "close": 0.02213, "volume": 1490.2, "quote_volume": 33.007917, "trades": 6, "taker_buy_quote": 16.502549}, {"ts": 1775893140000, "open": 0.02212, "high": 0.02212, "low": 0.02207, "close": 0.02209, "volume": 5849.0, "quote_volume": 129.202871, "trades": 11, "taker_buy_quote": 18.502582}, {"ts": 1775893200000, "open": 0.02207, "high": 0.02207, "low": 0.02204, "close": 0.02204, "volume": 35461.1, "quote_volume": 782.538581, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775893260000, "open": 0.02205, "high": 0.0221, "low": 0.02205, "close": 0.02207, "volume": 131010.2, "quote_volume": 2893.734322, "trades": 31, "taker_buy_quote": 2038.252186}, {"ts": 1775893320000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893380000, "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893440000, "open": 0.02207, "high": 0.02208, "low": 0.02207, "close": 0.02208, "volume": 14719.8, "quote_volume": 324.868986, "trades": 5, "taker_buy_quote": 53.566097}, {"ts": 1775893500000, "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893560000, "open": 0.0221, "high": 0.02217, "low": 0.0221, "close": 0.02216, "volume": 38040.5, "quote_volume": 842.456623, "trades": 20, "taker_buy_quote": 242.503455}, {"ts": 1775893620000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 8008.8, "quote_volume": 177.475008, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775893680000, "open": 0.02216, "high": 0.02216, "low": 0.02216, "close": 0.02216, "volume": 4944.1, "quote_volume": 109.561256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775893740000, "open": 0.02214, "high": 0.02214, "low": 0.0221, "close": 0.0221, "volume": 47926.0, "quote_volume": 1060.565712, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775893800000, "open": 0.02213, "high": 0.02216, "low": 0.02213, "close": 0.02215, "volume": 74610.9, "quote_volume": 1653.020721, "trades": 24, "taker_buy_quote": 557.645807}, {"ts": 1775893860000, "open": 0.02217, "high": 0.02218, "low": 0.02216, "close": 0.02217, "volume": 48694.3, "quote_volume": 1079.247982, "trades": 10, "taker_buy_quote": 120.742517}, {"ts": 1775893920000, "open": 0.02216, "high": 0.02219, "low": 0.02214, "close": 0.02214, "volume": 91506.7, "quote_volume": 2027.276877, "trades": 14, "taker_buy_quote": 1073.850058}, {"ts": 1775893980000, "open": 0.02214, "high": 0.02214, "low": 0.02214, "close": 0.02214, "volume": 18871.0, "quote_volume": 417.80394, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775894040000, "open": 0.02213, "high": 0.02217, "low": 0.02213, "close": 0.02217, "volume": 13486.7, "quote_volume": 298.539682, "trades": 9, "taker_buy_quote": 58.365005}, {"ts": 1775894100000, "open": 0.02215, "high": 0.02215, "low": 0.02214, "close": 0.02214, "volume": 10696.5, "quote_volume": 236.89598, "trades": 4, "taker_buy_quote": 0.0}]